MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XMMO — Invesco S&P MidCap Momentum ETF
NYSE ArcaInvesco S&P MidCap Momentum ETF
$147.38
-0.94(-0.63%)
- O
- 147.47
- H
- 148.58
- L
- 146.50
- V
- 438.25K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$147.38
Period Return+28.4%
Period High$173.94
Period Low$112.55
Avg Daily Volume295.6K
Total Trading Days365
XMMO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $147.47 | $148.58 | $146.50 | $147.38 | $-0.94 | -0.63% | 438,249 | $147.46 | $146.50 $148.58 |
| Oct 7, 2026 | $149.73 | $150.00 | $148.04 | $148.32 | $-3.42 | -2.25% | 422,424 | $148.53 | $148.04 $150.00 |
| Oct 6, 2026 | $152.13 | $152.53 | $151.35 | $151.74 | +$0.19 | +0.13% | 377,294 | $151.96 | $151.35 $152.53 |
| Oct 5, 2026 | $151.65 | $152.94 | $149.88 | $151.55 | +$0.14 | +0.09% | 341,421 | $151.95 | $149.88 $152.94 |
| Oct 2, 2026 | $150.74 | $152.33 | $150.74 | $151.41 | +$2.07 | +1.39% | 345,889 | $151.70 | $150.74 $152.33 |
| Oct 1, 2026 | $146.74 | $149.77 | $146.28 | $149.34 | +$2.59 | +1.76% | 241,675 | $148.18 | $146.28 $149.77 |
| Sep 30, 2026 | $147.41 | $147.41 | $145.87 | $146.75 | $-0.22 | -0.15% | 325,184 | $146.82 | $145.87 $147.41 |
| Sep 29, 2026 | $147.15 | $147.64 | $145.98 | $146.97 | +$0.25 | +0.17% | 284,900 | $146.55 | $145.98 $147.64 |
| Sep 28, 2026 | $147.11 | $147.33 | $145.58 | $146.72 | $-1.02 | -0.69% | 321,196 | $146.50 | $145.58 $147.33 |
| Sep 25, 2026 | $147.08 | $147.97 | $146.58 | $147.74 | +$1.09 | +0.74% | 204,611 | $147.31 | $146.58 $147.97 |
| Sep 24, 2026 | $145.71 | $146.90 | $145.01 | $146.65 | $-0.44 | -0.30% | 390,724 | $146.02 | $145.01 $146.90 |
| Sep 23, 2026 | $147.59 | $148.25 | $146.85 | $147.09 | $-1.06 | -0.72% | 326,945 | $147.36 | $146.85 $148.25 |
| Sep 22, 2026 | $147.60 | $148.55 | $146.99 | $148.15 | +$0.43 | +0.29% | 272,358 | $148.05 | $146.99 $148.55 |
| Sep 21, 2026 | $148.55 | $148.55 | $147.56 | $147.72 | $-0.06 | -0.04% | 357,930 | $147.95 | $147.56 $148.55 |
| Sep 18, 2026 | $147.66 | $147.94 | $146.81 | $147.78 | +$0.48 | +0.33% | 208,404 | $147.36 | $146.81 $147.94 |
| Sep 17, 2026 | $149.12 | $149.15 | $146.97 | $147.30 | +$1.05 | +0.72% | 195,555 | $147.56 | $146.97 $149.15 |
| Sep 16, 2026 | $147.45 | $148.19 | $144.64 | $146.25 | $-0.10 | -0.07% | 470,699 | $147.01 | $144.64 $148.19 |
| Sep 15, 2026 | $148.37 | $148.50 | $145.95 | $146.35 | $-1.20 | -0.81% | 373,403 | $146.49 | $145.95 $148.50 |
| Sep 14, 2026 | $149.46 | $149.46 | $147.37 | $147.55 | $-4.62 | -3.04% | 528,185 | $148.24 | $147.37 $149.46 |
| Sep 11, 2026 | $152.62 | $153.13 | $151.85 | $152.17 | +$1.34 | +0.89% | 211,412 | $152.35 | $151.85 $153.13 |
| Sep 10, 2026 | $152.23 | $152.89 | $150.71 | $150.83 | $-2.93 | -1.91% | 314,444 | $151.46 | $150.71 $152.89 |
| Sep 9, 2026 | $155.39 | $156.04 | $153.67 | $153.76 | $-1.85 | -1.19% | 259,028 | $154.29 | $153.67 $156.04 |
| Sep 8, 2026 | $155.20 | $156.63 | $155.00 | $155.61 | +$1.33 | +0.86% | 300,842 | $156.13 | $155.00 $156.63 |
| Sep 4, 2026 | $152.78 | $154.36 | $152.78 | $154.28 | +$1.52 | +1.00% | 211,472 | $153.89 | $152.78 $154.36 |
| Sep 3, 2026 | $152.25 | $152.97 | $150.87 | $152.76 | +$1.18 | +0.78% | 241,256 | $152.38 | $150.87 $152.97 |
| Sep 2, 2026 | $151.14 | $151.66 | $150.33 | $151.58 | +$0.67 | +0.44% | 289,764 | $151.20 | $150.33 $151.66 |
| Sep 1, 2026 | $151.12 | $152.10 | $150.38 | $150.91 | $-1.43 | -0.94% | 462,589 | $151.03 | $150.38 $152.10 |
| Aug 31, 2026 | $153.07 | $153.08 | $151.68 | $152.34 | $-0.83 | -0.54% | 322,406 | $152.10 | $151.68 $153.08 |
| Aug 28, 2026 | $156.95 | $156.95 | $153.14 | $153.17 | $-3.78 | -2.41% | 225,527 | $154.50 | $153.14 $156.95 |
| Aug 27, 2026 | $157.17 | $157.66 | $155.93 | $156.95 | +$0.35 | +0.22% | 295,538 | $156.63 | $155.93 $157.66 |