Invesco S&P SmallCap Momentum ETF

XSMO
🏛️ usa →
73.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 72.67 72.80 72.67 72.72 8.6K
09:36 72.79 72.79 72.79 72.79 0.3K
09:38 72.60 72.60 72.60 72.60 1.6K
09:44 72.82 72.82 72.82 72.82 8.3K
09:48 72.91 72.91 72.90 72.90 0.5K
09:49 72.96 72.96 72.92 72.92 1.1K
09:58 73.18 73.18 73.18 73.18 0.1K
09:59 73.11 73.11 73.11 73.11 0.2K
10:00 73.20 73.22 73.19 73.19 3.5K
10:01 73.20 73.20 73.11 73.11 1.6K
10:02 73.03 73.03 73.02 73.02 0.8K
10:03 73.02 73.02 73.00 73.00 1.8K
10:04 72.95 72.95 72.95 72.95 0.3K
10:08 72.97 72.97 72.97 72.97 0.2K
10:10 73.02 73.02 72.97 72.97 0.8K
10:12 73.04 73.04 73.04 73.04 0.5K
10:17 72.99 72.99 72.99 72.99 0.6K
10:18 73.00 73.00 72.98 72.98 1.5K
10:22 73.00 73.01 73.00 73.01 1.2K
10:23 73.00 73.03 73.00 73.02 1.5K
10:25 72.91 72.99 72.91 72.99 2.0K
10:26 72.96 72.96 72.90 72.90 0.7K
10:27 72.96 72.96 72.85 72.85 2.9K
10:28 72.87 72.87 72.87 72.87 0.4K
10:29 72.93 72.93 72.93 72.93 0.4K
10:30 72.85 72.93 72.84 72.84 1.0K
10:31 72.93 72.93 72.83 72.83 6.6K
10:33 72.83 72.84 72.83 72.84 0.4K
10:37 72.87 72.87 72.87 72.87 0.8K
10:45 72.85 72.85 72.85 72.85 0.6K
10:47 72.79 72.84 72.73 72.73 1.0K
10:49 72.64 72.64 72.64 72.64 1.6K
10:50 72.56 72.61 72.56 72.61 0.3K
10:51 72.64 72.69 72.64 72.69 1.5K
10:53 72.64 72.64 72.64 72.64 0.2K
10:55 72.67 72.70 72.67 72.70 1.2K
10:56 72.64 72.64 72.64 72.64 0.7K
10:58 72.66 72.66 72.66 72.66 1.0K
11:00 72.65 72.65 72.65 72.65 0.8K
11:01 72.65 72.65 72.62 72.62 0.9K
11:03 72.67 72.67 72.67 72.67 0.2K
11:04 72.71 72.71 72.71 72.71 0.2K
11:06 72.67 72.69 72.67 72.69 0.6K
11:07 72.69 72.70 72.69 72.70 1.2K
11:13 72.70 72.70 72.70 72.70 1.3K
11:16 72.67 72.67 72.67 72.67 0.3K
11:17 72.72 72.72 72.72 72.72 0.3K
11:18 72.73 72.73 72.72 72.72 0.4K
11:19 72.73 72.77 72.73 72.77 2.7K
11:20 72.82 72.82 72.80 72.80 0.8K
11:22 72.84 72.84 72.82 72.82 0.5K
11:23 72.82 72.82 72.82 72.82 0.9K
11:28 72.90 72.90 72.90 72.90 1.0K
11:29 72.89 72.89 72.89 72.89 0.3K
11:30 72.91 72.91 72.91 72.91 0.2K
11:32 72.90 72.90 72.90 72.90 1.6K
11:33 72.87 72.94 72.87 72.91 1.6K
11:35 72.92 72.92 72.91 72.91 0.9K
11:39 72.87 72.88 72.87 72.88 0.7K
11:40 72.89 72.91 72.89 72.91 1.5K
11:41 72.91 72.91 72.91 72.91 0.2K
11:42 72.87 72.90 72.87 72.90 0.4K
11:43 72.92 72.93 72.91 72.93 1.9K
11:44 72.94 72.95 72.94 72.95 1.0K
11:46 72.96 72.96 72.96 72.96 1.2K
11:50 72.88 72.88 72.88 72.88 0.1K
11:51 72.89 72.89 72.89 72.89 0.2K
11:54 72.86 72.86 72.81 72.81 0.7K
12:00 72.82 72.82 72.82 72.82 0.3K
12:03 72.79 72.80 72.79 72.80 0.5K
12:04 72.81 72.82 72.80 72.82 0.7K
12:06 72.82 72.85 72.82 72.85 1.2K
12:07 72.87 72.87 72.87 72.87 0.2K
12:11 72.78 72.78 72.78 72.78 0.3K
12:12 72.77 72.77 72.77 72.77 0.3K
12:14 72.77 72.77 72.77 72.77 0.1K
12:15 72.80 72.82 72.80 72.81 1.8K
12:16 72.80 72.80 72.80 72.80 0.4K
12:18 72.82 72.82 72.82 72.82 0.4K
12:19 72.81 72.81 72.81 72.81 0.9K
12:20 72.86 72.86 72.86 72.86 0.2K
12:21 72.88 72.88 72.88 72.88 0.5K
12:24 72.91 72.91 72.91 72.91 0.2K
12:26 72.94 72.94 72.94 72.94 0.1K
12:27 72.97 72.97 72.97 72.97 0.1K
12:28 72.92 72.92 72.91 72.91 0.3K
12:32 72.89 72.89 72.89 72.89 0.2K
12:33 72.91 72.91 72.91 72.91 1.5K
12:34 72.94 72.94 72.94 72.94 0.3K
12:39 72.94 72.94 72.94 72.94 0.2K
12:40 72.94 72.94 72.94 72.94 0.5K
12:45 72.97 72.97 72.97 72.97 0.3K
12:46 72.93 72.93 72.93 72.93 0.8K
12:50 72.94 72.96 72.94 72.96 0.3K
12:51 72.94 72.94 72.94 72.94 0.3K
12:57 72.93 72.93 72.93 72.93 0.3K
12:58 72.95 72.97 72.95 72.97 0.8K
12:59 73.01 73.01 73.01 73.01 1.8K
13:06 73.01 73.01 73.01 73.01 0.4K
13:07 73.02 73.02 73.02 73.02 0.9K
13:08 73.04 73.04 73.04 73.04 0.2K
13:12 73.03 73.03 73.03 73.03 0.4K
13:16 73.03 73.03 73.03 73.03 0.2K
13:17 73.04 73.04 73.02 73.02 1.0K
13:21 73.01 73.01 73.00 73.00 1.4K
13:25 73.09 73.09 73.07 73.07 0.7K
13:29 73.08 73.10 73.08 73.10 0.5K
13:30 73.10 73.10 73.08 73.08 0.8K
13:37 73.09 73.10 73.09 73.10 0.7K
13:38 73.10 73.10 73.06 73.06 0.9K
13:41 73.06 73.10 73.06 73.10 0.8K
13:46 73.10 73.10 73.10 73.10 0.9K
13:49 73.12 73.12 73.12 73.12 0.9K
13:52 73.07 73.07 73.07 73.07 0.4K
13:55 73.10 73.10 73.03 73.03 0.4K
13:58 73.06 73.09 73.06 73.08 1.2K
14:00 73.11 73.11 73.10 73.10 1.0K
14:01 73.12 73.12 73.12 73.12 0.2K
14:03 73.10 73.10 73.10 73.10 0.2K
14:04 73.14 73.14 73.14 73.14 2.7K
14:05 73.07 73.07 73.07 73.07 1.4K
14:06 73.02 73.02 73.02 73.02 10.1K
14:07 73.02 73.03 73.02 73.03 11.2K
14:08 73.06 73.06 73.06 73.06 0.5K
14:11 73.05 73.05 73.05 73.05 0.6K
14:21 73.09 73.10 73.09 73.10 0.3K
14:22 73.13 73.13 73.13 73.13 0.5K
14:25 73.10 73.12 73.10 73.12 1.2K
14:28 73.08 73.08 73.08 73.08 0.7K
14:31 73.10 73.10 73.10 73.10 7.0K
14:32 73.13 73.13 73.13 73.13 0.8K
14:34 73.13 73.13 73.13 73.13 0.4K
14:36 73.14 73.14 73.13 73.13 0.7K
14:37 73.14 73.14 73.14 73.14 0.2K
14:39 73.10 73.10 73.10 73.10 0.4K
14:46 73.12 73.12 73.12 73.12 0.5K
14:49 73.15 73.15 73.15 73.15 1.5K
14:52 73.10 73.10 73.10 73.10 1.2K
14:53 73.11 73.11 73.11 73.11 0.8K
14:54 73.11 73.11 73.11 73.11 0.4K
15:02 73.14 73.14 73.14 73.14 0.1K
15:03 73.14 73.14 73.11 73.11 0.4K
15:05 73.14 73.14 73.14 73.14 0.4K
15:06 73.14 73.15 73.11 73.15 0.8K
15:07 73.10 73.10 73.09 73.09 0.4K
15:09 73.09 73.09 73.09 73.09 0.5K
15:11 73.09 73.11 73.09 73.11 1.3K
15:13 73.15 73.15 73.15 73.15 0.3K
15:16 73.10 73.10 73.10 73.10 0.7K
15:17 73.10 73.14 73.10 73.14 1.6K
15:18 73.16 73.16 73.16 73.16 0.2K
15:21 73.17 73.17 73.17 73.17 1.0K
15:28 73.15 73.15 73.15 73.15 0.9K
15:30 73.13 73.13 73.13 73.13 0.3K
15:32 73.12 73.12 73.12 73.11 0.5K
15:35 73.13 73.13 73.13 73.13 0.6K
15:39 73.15 73.15 73.15 73.15 0.4K
15:43 73.15 73.16 73.15 73.16 1.2K
15:44 73.17 73.17 73.17 73.17 0.3K
15:45 73.16 73.20 73.16 73.17 1.6K
15:47 73.19 73.19 73.19 73.19 0.7K
15:48 73.18 73.21 73.18 73.20 2.0K
15:49 73.20 73.25 73.20 73.25 2.9K
15:50 73.29 73.29 73.29 73.29 1.1K
15:53 73.20 73.20 73.20 73.19 0.6K
15:55 73.24 73.24 73.18 73.18 1.1K
15:57 73.21 73.21 73.21 73.21 0.2K
15:59 73.21 73.25 73.21 73.25 0.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 72.61 73.29 72.56 73.25 0.2M
2025-09-25 72.17 72.52 71.76 72.39 0.2M
2025-09-24 73.92 74.03 72.75 72.75 0.2M
2025-09-23 73.82 74.49 73.72 73.84 0.2M
2025-09-22 73.40 73.81 72.95 73.75 0.2M
2025-09-19 74.51 74.51 73.18 73.29 0.3M
2025-09-18 73.00 74.18 72.85 74.13 0.2M
2025-09-17 72.53 73.97 72.11 72.57 0.2M
2025-09-16 72.72 72.82 71.87 72.36 0.6M
2025-09-15 73.50 73.50 72.74 72.88 0.2M
2025-09-12 74.21 74.21 73.16 73.16 0.2M
2025-09-11 73.16 74.32 73.00 74.29 0.2M
2025-09-10 73.06 73.43 72.56 72.84 0.2M
2025-09-09 73.32 73.32 72.36 73.03 0.2M
2025-09-08 73.44 73.44 72.68 73.36 0.2M
2025-09-05 73.68 74.11 72.63 73.22 0.4M
2025-09-04 72.49 73.38 72.49 73.29 0.3M
2025-09-03 72.04 72.64 71.79 72.22 0.1M
2025-09-02 71.69 72.25 71.45 72.25 0.2M
2025-08-29 73.10 73.10 72.36 72.61 0.2M
2025-08-28 73.25 73.28 72.70 73.02 0.2M
2025-08-27 72.62 73.13 72.54 72.99 0.3M
2025-08-26 72.05 72.83 71.95 72.65 0.2M
2025-08-25 72.45 72.63 71.91 71.97 1.0M
2025-08-22 70.64 72.80 70.57 72.61 0.3M
2025-08-21 70.10 70.35 69.88 70.26 0.1M
2025-08-20 70.35 70.52 69.75 70.33 0.2M
2025-08-19 70.57 71.02 70.28 70.56 0.1M
2025-08-18 70.34 70.63 70.25 70.51 0.1M
2025-08-15 70.84 70.86 69.97 70.29 0.1M
2025-08-14 71.01 71.03 70.32 70.72 0.2M
2025-08-13 71.11 71.77 70.69 71.75 0.4M
2025-08-12 68.98 70.67 68.93 70.67 0.3M
2025-08-11 68.40 68.66 68.34 68.47 0.2M
2025-08-08 68.62 68.81 68.24 68.38 0.1M
2025-08-07 68.95 68.95 67.93 68.22 0.2M
2025-08-06 68.54 68.72 68.25 68.63 0.2M
2025-08-05 68.33 68.33 67.40 68.22 0.2M
2025-08-04 67.48 68.10 67.23 68.10 0.4M
2025-08-01 67.18 67.53 66.16 67.10 0.3M
2025-07-31 68.38 68.75 67.83 67.99 0.1M
2025-07-30 68.69 69.44 68.26 68.57 0.2M
2025-07-29 68.84 68.96 68.36 68.45 0.2M
2025-07-28 68.58 68.58 68.15 68.42 0.3M
2025-07-25 68.09 68.43 67.80 68.43 0.1M
2025-07-24 68.88 68.88 67.78 67.89 0.1M
2025-07-23 68.85 69.12 68.68 69.12 0.1M
2025-07-22 68.39 68.68 68.04 68.47 0.2M
2025-07-21 68.82 68.95 68.37 68.46 0.2M
2025-07-18 69.45 69.45 68.33 68.42 0.3M
2025-07-17 68.63 69.27 68.43 69.14 0.2M
2025-07-16 68.41 68.66 67.59 68.57 0.2M
2025-07-15 69.67 69.67 68.06 68.12 0.1M
2025-07-14 68.82 69.41 68.64 69.38 0.1M
2025-07-11 69.21 69.21 68.56 68.77 0.1M
2025-07-10 69.04 69.90 68.88 69.52 0.2M
2025-07-09 68.67 69.11 68.25 69.11 0.2M
2025-07-08 68.48 68.74 68.16 68.35 0.4M
2025-07-07 68.84 69.29 67.96 68.25 0.3M
2025-07-03 69.07 69.43 68.96 69.38 0.1M
2025-07-02 68.28 68.84 67.94 68.78 0.3M
2025-07-01 67.65 68.88 67.65 68.22 0.2M
2025-06-30 68.21 68.37 67.78 68.02 0.2M
2025-06-27 68.05 68.47 67.56 68.11 0.4M
2025-06-26 67.09 67.74 66.91 67.71 0.1M
2025-06-25 67.62 67.62 66.74 66.83 0.2M
2025-06-24 67.44 67.78 67.09 67.56 0.2M
2025-06-23 65.78 66.84 65.33 66.84 0.1M
2025-06-20 66.63 66.63 65.95 66.18 0.1M
2025-06-18 65.79 66.78 65.70 66.23 0.2M
2025-06-17 65.88 66.25 65.67 65.74 0.2M
2025-06-16 66.20 66.81 66.06 66.34 0.3M
2025-06-13 65.80 66.23 65.31 65.50 0.2M
2025-06-12 66.48 66.84 66.40 66.80 0.1M
2025-06-11 67.38 67.64 66.89 66.95 0.2M
2025-06-10 67.27 67.35 66.78 67.05 0.2M
2025-06-09 67.34 67.37 66.74 67.08 0.2M
2025-06-06 66.79 66.91 66.31 66.77 0.6M
2025-06-05 65.93 66.36 65.41 66.02 0.2M
2025-06-04 66.39 66.44 65.87 65.88 0.2M
2025-06-03 66.02 66.56 65.51 66.39 0.2M
2025-06-02 65.92 65.96 64.87 65.90 0.4M
2025-05-30 65.71 66.23 65.32 65.91 0.3M
2025-05-29 66.13 66.28 65.41 65.86 0.1M
2025-05-28 66.43 66.43 65.70 65.76 0.1M
2025-05-27 66.00 66.60 65.54 66.49 0.3M
2025-05-23 64.02 65.26 64.02 65.05 0.2M
2025-05-22 65.17 65.44 64.77 65.14 0.2M
2025-05-21 65.90 66.29 65.03 65.21 0.2M
2025-05-20 66.59 66.82 66.40 66.61 0.2M
2025-05-19 65.96 66.73 65.74 66.70 0.3M
2025-05-16 66.25 66.91 66.14 66.88 0.2M
2025-05-15 65.91 66.28 65.61 66.26 0.2M
2025-05-14 66.18 66.22 65.75 65.82 0.4M
2025-05-13 66.13 66.60 66.03 66.36 0.4M
2025-05-12 66.40 66.68 65.18 65.79 0.3M
2025-05-09 63.97 64.31 63.65 63.92 0.3M
2025-05-08 64.11 64.46 63.23 63.91 0.3M
2025-05-07 63.49 63.91 63.07 63.51 0.2M
2025-05-06 62.55 63.51 62.40 63.32 0.2M
2025-05-05 63.13 63.83 63.00 63.44 0.1M
2025-05-02 62.80 63.85 62.61 63.68 0.1M
2025-05-01 62.00 62.60 61.36 62.03 0.2M
2025-04-30 61.11 61.90 60.48 61.77 0.2M
2025-04-29 61.40 62.19 60.81 62.00 0.3M
2025-04-28 61.64 62.15 61.03 61.73 0.1M
2025-04-25 60.83 61.41 60.57 61.33 0.1M
2025-04-24 60.32 61.51 60.04 61.33 0.1M
2025-04-23 61.04 61.78 59.96 60.17 0.2M
2025-04-22 58.35 59.31 58.32 59.12 0.3M
2025-04-21 58.54 58.59 56.93 57.58 0.3M
2025-04-17 58.85 59.42 58.60 59.01 0.3M
2025-04-16 59.01 59.31 57.92 58.73 0.1M
2025-04-15 59.31 60.08 59.29 59.57 0.2M
2025-04-14 59.68 59.68 58.28 59.27 0.1M
2025-04-11 57.57 58.76 56.67 58.58 0.4M
2025-04-10 58.45 58.59 56.39 57.84 0.4M
2025-04-09 54.38 60.54 54.16 59.88 0.4M
2025-04-08 58.63 58.79 54.53 55.15 0.5M
2025-04-07 54.26 59.34 53.89 56.68 0.8M
2025-04-04 56.81 57.74 55.31 56.77 0.8M
2025-04-03 60.50 61.06 59.01 59.38 0.3M
2025-04-02 61.77 63.98 61.66 63.70 0.1M
2025-04-01 62.45 63.00 61.66 62.68 0.2M
2025-03-31 61.18 63.10 60.70 62.75 0.3M
2025-03-28 62.10 62.17 60.42 60.87 0.3M
2025-03-27 62.62 62.84 61.93 62.19 0.2M
2025-03-26 63.54 63.85 62.43 62.67 0.2M
2025-03-25 63.61 63.79 63.23 63.50 0.3M
2025-03-24 62.75 63.67 62.75 63.54 0.2M
2025-03-21 61.57 62.17 61.28 61.94 0.3M
2025-03-20 61.90 62.90 61.88 62.29 0.2M
2025-03-19 61.69 62.79 61.54 62.48 0.2M
2025-03-18 61.64 61.67 61.24 61.43 0.2M
2025-03-17 61.23 62.05 61.11 61.95 0.3M
2025-03-14 60.44 61.52 60.19 61.52 0.3M
2025-03-13 61.01 61.05 59.54 59.97 0.2M
2025-03-12 61.67 61.82 60.49 61.01 0.3M
2025-03-11 60.68 61.68 60.40 60.85 0.3M
2025-03-10 61.26 61.65 60.03 60.64 0.4M
2025-03-07 61.84 62.37 60.65 62.11 0.3M
2025-03-06 62.53 63.07 61.76 62.10 1.2M
2025-03-05 62.59 63.40 62.28 63.18 0.7M
2025-03-04 63.14 63.79 61.90 62.63 0.5M
2025-03-03 65.75 66.04 63.58 64.05 0.5M
2025-02-28 64.53 65.45 64.46 65.41 0.4M
2025-02-27 65.04 65.64 64.65 64.65 0.5M
2025-02-26 65.45 66.18 65.00 65.23 0.2M
2025-02-25 64.98 65.53 64.45 65.20 0.2M
2025-02-24 65.38 65.47 64.67 64.72 0.4M
2025-02-21 67.63 67.63 64.88 65.20 0.4M
2025-02-20 68.22 68.22 66.82 67.17 0.3M
2025-02-19 68.03 68.53 67.76 68.24 0.2M
2025-02-18 68.49 68.65 68.13 68.65 0.2M
2025-02-14 68.73 68.89 68.25 68.43 0.3M
2025-02-13 68.39 68.57 67.80 68.49 0.4M
2025-02-12 67.93 68.14 67.46 67.93 0.2M
2025-02-11 68.41 68.82 68.41 68.78 0.3M
2025-02-10 69.44 69.44 68.53 68.93 0.4M
2025-02-07 69.89 69.89 68.89 69.01 0.7M
2025-02-06 70.47 70.47 69.36 69.96 0.2M
2025-02-05 69.57 70.00 69.23 70.00 0.2M
2025-02-04 68.56 69.35 68.54 69.15 0.2M
2025-02-03 67.63 69.00 67.62 68.62 0.5M
2025-01-31 70.26 70.26 69.09 69.39 0.5M
2025-01-30 69.79 70.35 69.50 69.92 0.3M
2025-01-29 69.16 69.74 68.68 69.17 0.2M
2025-01-28 68.77 69.04 68.40 68.97 0.3M
2025-01-27 68.84 69.58 68.39 68.77 0.3M
2025-01-24 69.46 69.51 69.00 69.31 0.3M
2025-01-23 69.35 69.82 69.19 69.70 0.3M
2025-01-22 69.83 70.16 69.37 69.54 0.2M
2025-01-21 69.30 70.05 69.27 70.03 0.3M
2025-01-17 68.99 68.99 68.25 68.68 0.2M
2025-01-16 67.99 68.48 67.71 68.31 0.3M
2025-01-15 68.49 68.49 67.55 67.96 0.3M
2025-01-14 66.07 66.78 65.83 66.78 0.3M
2025-01-13 64.14 65.37 63.98 65.26 0.4M
2025-01-10 65.29 65.58 64.51 64.94 0.4M
2025-01-08 65.65 66.43 65.24 66.43 0.1M
2025-01-07 66.75 66.87 65.33 65.87 0.2M
2025-01-06 67.32 67.47 66.65 66.80 0.2M
2025-01-03 66.44 66.99 66.05 66.98 0.3M
2025-01-02 66.62 66.99 65.70 66.20 0.2M