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%
XSMO — Invesco S&P SmallCap Momentum ETF
NYSE ArcaInvesco S&P SmallCap Momentum ETF
$81.29
-0.61(-0.74%)
- O
- 81.36
- H
- 81.61
- L
- 80.89
- V
- 341.75K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$81.29
Period Return+31.69%
Period High$93.68
Period Low$60.48
Avg Daily Volume247.8K
Total Trading Days365
XSMO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $81.36 | $81.61 | $80.89 | $81.29 | $-0.61 | -0.74% | 341,746 | $81.24 | $80.89 $81.61 |
| Oct 7, 2026 | $82.00 | $82.51 | $81.84 | $81.90 | $-1.13 | -1.36% | 193,567 | $82.11 | $81.84 $82.51 |
| Oct 6, 2026 | $83.84 | $83.84 | $82.88 | $83.03 | $-0.47 | -0.56% | 176,663 | $83.18 | $82.88 $83.84 |
| Oct 5, 2026 | $83.49 | $83.99 | $82.53 | $83.50 | $-0.05 | -0.06% | 277,790 | $83.49 | $82.53 $83.99 |
| Oct 2, 2026 | $83.02 | $83.75 | $82.92 | $83.55 | +$1.48 | +1.80% | 190,632 | $83.51 | $82.92 $83.75 |
| Oct 1, 2026 | $81.23 | $82.31 | $80.85 | $82.07 | +$0.49 | +0.60% | 411,527 | $81.60 | $80.85 $82.31 |
| Sep 30, 2026 | $82.87 | $83.15 | $81.58 | $81.58 | $-0.93 | -1.13% | 357,616 | $82.31 | $81.58 $83.15 |
| Sep 29, 2026 | $83.04 | $83.31 | $82.00 | $82.51 | $-0.41 | -0.49% | 211,295 | $82.37 | $82.00 $83.31 |
| Sep 28, 2026 | $82.34 | $83.05 | $81.99 | $82.92 | +$0.18 | +0.22% | 196,855 | $82.59 | $81.99 $83.05 |
| Sep 25, 2026 | $82.70 | $83.00 | $82.14 | $82.74 | +$0.43 | +0.52% | 281,776 | $82.58 | $82.14 $83.00 |
| Sep 24, 2026 | $81.67 | $82.59 | $81.50 | $82.31 | +$0.21 | +0.26% | 246,548 | $81.99 | $81.50 $82.59 |
| Sep 23, 2026 | $82.30 | $82.42 | $81.78 | $82.10 | $-0.65 | -0.79% | 251,079 | $82.09 | $81.78 $82.42 |
| Sep 22, 2026 | $82.71 | $83.31 | $82.35 | $82.75 | +$0.36 | +0.44% | 247,771 | $82.78 | $82.35 $83.31 |
| Sep 21, 2026 | $82.81 | $82.81 | $82.28 | $82.39 | +$0.21 | +0.26% | 303,056 | $82.53 | $82.28 $82.81 |
| Sep 18, 2026 | $82.17 | $82.18 | $81.61 | $82.18 | $-0.09 | -0.11% | 465,329 | $81.85 | $81.61 $82.18 |
| Sep 17, 2026 | $83.19 | $83.19 | $82.16 | $82.27 | +$0.48 | +0.59% | 268,908 | $82.45 | $82.16 $83.19 |
| Sep 16, 2026 | $81.93 | $82.55 | $80.93 | $81.79 | +$0.35 | +0.43% | 460,890 | $82.02 | $80.93 $82.55 |
| Sep 15, 2026 | $82.31 | $82.31 | $81.01 | $81.44 | $-0.85 | -1.03% | 469,323 | $81.47 | $81.01 $82.31 |
| Sep 14, 2026 | $82.54 | $82.93 | $82.23 | $82.29 | $-1.46 | -1.74% | 480,104 | $82.62 | $82.23 $82.93 |
| Sep 11, 2026 | $84.51 | $84.51 | $83.56 | $83.75 | +$0.19 | +0.23% | 183,770 | $83.87 | $83.56 $84.51 |
| Sep 10, 2026 | $83.47 | $84.13 | $83.23 | $83.56 | $-0.60 | -0.71% | 216,082 | $83.54 | $83.23 $84.13 |
| Sep 9, 2026 | $84.79 | $85.29 | $84.08 | $84.16 | $-0.94 | -1.10% | 308,003 | $84.40 | $84.08 $85.29 |
| Sep 8, 2026 | $85.01 | $85.52 | $84.86 | $85.10 | +$0.06 | +0.07% | 189,652 | $85.18 | $84.86 $85.52 |
| Sep 4, 2026 | $84.13 | $85.08 | $84.13 | $85.04 | +$0.62 | +0.73% | 166,861 | $84.85 | $84.13 $85.08 |
| Sep 3, 2026 | $84.27 | $84.48 | $83.58 | $84.42 | +$0.68 | +0.81% | 295,490 | $84.24 | $83.58 $84.48 |
| Sep 2, 2026 | $83.19 | $83.93 | $83.06 | $83.74 | +$0.89 | +1.07% | 261,998 | $83.56 | $83.06 $83.93 |
| Sep 1, 2026 | $83.23 | $83.44 | $82.71 | $82.85 | $-0.81 | -0.97% | 352,481 | $82.98 | $82.71 $83.44 |
| Aug 31, 2026 | $84.10 | $84.16 | $83.34 | $83.66 | $-0.49 | -0.58% | 157,854 | $83.52 | $83.34 $84.16 |
| Aug 28, 2026 | $85.79 | $85.87 | $84.10 | $84.15 | $-1.54 | -1.80% | 584,876 | $84.42 | $84.10 $85.87 |
| Aug 27, 2026 | $85.68 | $85.85 | $85.06 | $85.69 | +$0.03 | +0.04% | 265,581 | $85.59 | $85.06 $85.85 |