Advertisement
U.S. markets open in 6 hours 4 minutes
S&P Futures
5,969.00 -1.50 (-0.03%) Dow Futures
44,005.00 +16.00 (+0.04%) Nasdaq Futures
20,801.00 -28.50 (-0.14%) Russell 2000 Futures
2,374.50 +0.90 (+0.04%) Crude Oil
70.63 +0.53 (+0.76%) Gold
2,700.20 +25.30 (+0.95%)
Invesco S&P 500 Momentum ETF (SPMO)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 22, 2023 - Nov 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 95.27 | 95.80 | 94.39 | 95.52 | 95.52 | 731,700 |
| Nov 20, 2024 | 94.69 | 94.79 | 93.68 | 94.77 | 94.77 | 580,600 |
| Nov 19, 2024 | 93.59 | 94.63 | 93.42 | 94.62 | 94.62 | 613,400 |
| Nov 18, 2024 | 93.92 | 94.23 | 93.35 | 93.95 | 93.95 | 668,100 |
| Nov 15, 2024 | 94.69 | 94.87 | 93.54 | 93.90 | 93.90 | 822,000 |
| Nov 14, 2024 | 96.59 | 96.59 | 95.38 | 95.45 | 95.45 | 642,800 |
| Nov 13, 2024 | 96.65 | 96.98 | 96.40 | 96.57 | 96.57 | 893,500 |
| Nov 12, 2024 | 96.91 | 96.96 | 96.04 | 96.55 | 96.55 | 1,204,200 |
| Nov 11, 2024 | 97.36 | 97.36 | 96.52 | 96.74 | 96.74 | 4,658,500 |
| Nov 08, 2024 | 96.26 | 97.22 | 96.26 | 96.89 | 96.89 | 3,212,800 |
| Nov 07, 2024 | 95.76 | 96.17 | 95.62 | 96.04 | 96.04 | 716,200 |
| Nov 06, 2024 | 95.00 | 95.45 | 94.04 | 95.45 | 95.45 | 1,101,800 |
| Nov 05, 2024 | 91.29 | 92.49 | 91.28 | 92.49 | 92.49 | 466,900 |
| Nov 04, 2024 | 91.43 | 91.57 | 90.78 | 90.99 | 90.99 | 512,100 |
| Nov 01, 2024 | 91.68 | 92.38 | 91.36 | 91.42 | 91.42 | 1,285,000 |
| Oct 31, 2024 | 92.06 | 92.06 | 90.80 | 90.82 | 90.82 | 821,800 |
| Oct 30, 2024 | 92.65 | 93.24 | 92.09 | 92.74 | 92.74 | 853,900 |
| Oct 29, 2024 | 92.92 | 93.57 | 92.67 | 93.38 | 93.38 | 731,900 |
| Oct 28, 2024 | 93.19 | 93.28 | 92.90 | 93.02 | 93.02 | 336,000 |
| Oct 25, 2024 | 93.40 | 93.62 | 92.56 | 92.69 | 92.69 | 393,100 |
| Oct 24, 2024 | 93.16 | 93.16 | 92.47 | 92.93 | 92.93 | 343,500 |
| Oct 23, 2024 | 93.45 | 93.69 | 92.45 | 92.99 | 92.99 | 448,400 |
| Oct 22, 2024 | 93.66 | 94.09 | 93.42 | 93.88 | 93.88 | 375,200 |
| Oct 21, 2024 | 94.05 | 94.28 | 93.55 | 94.16 | 94.16 | 798,200 |
| Oct 18, 2024 | 94.19 | 94.28 | 93.79 | 94.07 | 94.07 | 540,900 |
| Oct 17, 2024 | 94.50 | 94.69 | 93.99 | 94.05 | 94.05 | 719,100 |
| Oct 16, 2024 | 93.44 | 93.79 | 93.01 | 93.67 | 93.67 | 386,200 |
| Oct 15, 2024 | 94.30 | 94.38 | 92.95 | 93.21 | 93.21 | 666,300 |
| Oct 14, 2024 | 94.07 | 94.36 | 93.94 | 94.22 | 94.22 | 590,900 |
| Oct 11, 2024 | 92.59 | 93.70 | 92.59 | 93.67 | 93.67 | 446,100 |
| Oct 10, 2024 | 92.86 | 92.98 | 92.42 | 92.70 | 92.70 | 324,400 |
| Oct 09, 2024 | 92.14 | 93.01 | 91.97 | 92.94 | 92.94 | 682,000 |
| Oct 08, 2024 | 91.48 | 92.22 | 91.40 | 92.14 | 92.14 | 392,200 |
| Oct 07, 2024 | 91.43 | 91.62 | 90.79 | 91.04 | 91.04 | 649,100 |
| Oct 04, 2024 | 91.13 | 91.73 | 90.61 | 91.69 | 91.69 | 505,300 |
| Oct 03, 2024 | 90.19 | 90.68 | 89.97 | 90.31 | 90.31 | 325,400 |
| Oct 02, 2024 | 89.89 | 90.53 | 89.58 | 90.32 | 90.32 | 354,600 |
| Oct 01, 2024 | 90.58 | 90.70 | 89.50 | 89.97 | 89.97 | 624,100 |
| Sep 30, 2024 | 89.99 | 90.71 | 89.68 | 90.64 | 90.64 | 479,200 |
| Sep 27, 2024 | 91.05 | 91.05 | 90.15 | 90.34 | 90.34 | 344,500 |
| Sep 26, 2024 | 91.81 | 91.96 | 90.71 | 91.06 | 91.06 | 622,500 |
| Sep 25, 2024 | 91.32 | 91.47 | 91.05 | 91.25 | 91.25 | 796,600 |
| Sep 24, 2024 | 90.98 | 91.16 | 90.27 | 91.16 | 91.16 | 351,300 |
| Sep 23, 2024 | 90.78 | 90.97 | 90.52 | 90.94 | 90.94 | 410,700 |
| Sep 23, 2024 | 0.069 Dividend | |||||
| Sep 20, 2024 | 90.51 | 90.84 | 89.93 | 90.53 | 90.46 | 470,400 |
| Sep 19, 2024 | 90.32 | 90.89 | 89.88 | 90.59 | 90.52 | 656,300 |
| Sep 18, 2024 | 88.86 | 89.63 | 88.27 | 88.35 | 88.28 | 331,000 |
| Sep 17, 2024 | 89.30 | 89.36 | 88.18 | 88.65 | 88.58 | 296,600 |
| Sep 16, 2024 | 88.67 | 88.80 | 88.08 | 88.79 | 88.72 | 302,100 |
| Sep 13, 2024 | 88.85 | 89.33 | 88.63 | 89.08 | 89.01 | 372,900 |
| Sep 12, 2024 | 87.89 | 89.00 | 87.59 | 88.80 | 88.73 | 522,400 |
| Sep 11, 2024 | 85.88 | 87.90 | 84.50 | 87.73 | 87.66 | 416,500 |
| Sep 10, 2024 | 85.40 | 85.77 | 84.54 | 85.66 | 85.59 | 365,400 |
| Sep 09, 2024 | 84.77 | 85.18 | 84.16 | 85.11 | 85.05 | 526,300 |
| Sep 06, 2024 | 85.86 | 85.99 | 83.63 | 83.92 | 83.86 | 374,000 |
| Sep 05, 2024 | 85.79 | 86.79 | 85.46 | 85.86 | 85.79 | 1,226,600 |
| Sep 04, 2024 | 85.79 | 86.71 | 85.50 | 86.13 | 86.06 | 474,900 |
| Sep 03, 2024 | 88.70 | 88.72 | 85.95 | 86.45 | 86.38 | 2,640,100 |
| Aug 30, 2024 | 88.68 | 89.26 | 87.99 | 89.25 | 89.18 | 423,800 |
| Aug 29, 2024 | 88.60 | 89.34 | 87.85 | 88.02 | 87.95 | 549,300 |
| Aug 28, 2024 | 89.13 | 89.21 | 87.78 | 88.48 | 88.41 | 309,900 |
| Aug 27, 2024 | 88.51 | 89.35 | 88.21 | 89.22 | 89.15 | 221,300 |
| Aug 26, 2024 | 89.66 | 89.72 | 88.47 | 88.86 | 88.79 | 487,000 |
| Aug 23, 2024 | 89.34 | 90.03 | 88.72 | 89.61 | 89.54 | 502,300 |
| Aug 22, 2024 | 90.31 | 90.50 | 88.49 | 88.76 | 88.69 | 602,700 |
| Aug 21, 2024 | 89.50 | 90.12 | 89.19 | 89.83 | 89.76 | 277,900 |
| Aug 20, 2024 | 89.38 | 89.89 | 89.01 | 89.38 | 89.31 | 1,089,300 |
| Aug 19, 2024 | 88.30 | 89.42 | 87.95 | 89.39 | 89.32 | 14,305,300 |
| Aug 16, 2024 | 88.05 | 88.60 | 87.87 | 88.39 | 88.32 | 410,400 |
| Aug 15, 2024 | 87.56 | 88.52 | 87.26 | 88.52 | 88.45 | 822,900 |
| Aug 14, 2024 | 86.22 | 86.81 | 85.68 | 86.50 | 86.43 | 738,200 |
| Aug 13, 2024 | 84.72 | 85.98 | 84.72 | 85.98 | 85.91 | 605,800 |
| Aug 12, 2024 | 83.89 | 84.46 | 83.40 | 84.03 | 83.97 | 282,900 |
| Aug 09, 2024 | 82.81 | 83.92 | 82.65 | 83.62 | 83.56 | 493,400 |
| Aug 08, 2024 | 81.74 | 82.85 | 80.82 | 82.79 | 82.73 | 539,100 |
| Aug 07, 2024 | 82.21 | 82.74 | 79.92 | 80.07 | 80.01 | 757,300 |
| Aug 06, 2024 | 80.35 | 82.39 | 79.71 | 80.86 | 80.80 | 1,315,300 |
| Aug 05, 2024 | 76.81 | 80.78 | 76.75 | 79.58 | 79.52 | 6,040,000 |
| Aug 02, 2024 | 82.33 | 82.96 | 81.00 | 82.20 | 82.14 | 3,587,500 |
| Aug 01, 2024 | 86.91 | 87.53 | 83.71 | 84.46 | 84.40 | 2,496,800 |
| Jul 31, 2024 | 85.28 | 86.25 | 84.88 | 86.00 | 85.93 | 343,500 |
| Jul 30, 2024 | 84.93 | 85.15 | 82.66 | 83.25 | 83.19 | 398,600 |
| Jul 29, 2024 | 85.12 | 85.46 | 84.32 | 84.51 | 84.45 | 387,700 |
| Jul 26, 2024 | 84.67 | 85.28 | 84.28 | 84.72 | 84.66 | 428,300 |
| Jul 25, 2024 | 84.75 | 85.50 | 82.88 | 83.76 | 83.70 | 585,700 |
| Jul 24, 2024 | 86.79 | 87.00 | 84.55 | 84.79 | 84.73 | 1,035,000 |
| Jul 23, 2024 | 87.71 | 88.62 | 87.62 | 87.90 | 87.83 | 453,800 |
| Jul 22, 2024 | 87.31 | 87.89 | 86.89 | 87.64 | 87.57 | 452,900 |
| Jul 19, 2024 | 86.84 | 87.43 | 86.13 | 86.35 | 86.28 | 371,900 |
| Jul 18, 2024 | 88.07 | 88.07 | 85.97 | 86.84 | 86.77 | 639,800 |
| Jul 17, 2024 | 88.47 | 88.48 | 87.12 | 87.12 | 87.05 | 1,060,300 |
| Jul 16, 2024 | 90.66 | 90.72 | 89.74 | 90.16 | 90.09 | 480,800 |
| Jul 15, 2024 | 90.56 | 91.05 | 89.86 | 90.32 | 90.25 | 493,100 |
| Jul 12, 2024 | 89.65 | 90.87 | 89.52 | 89.99 | 89.92 | 441,000 |
| Jul 11, 2024 | 91.52 | 91.59 | 89.33 | 89.73 | 89.66 | 781,800 |
| Jul 10, 2024 | 90.99 | 91.64 | 90.72 | 91.64 | 91.57 | 775,400 |
| Jul 09, 2024 | 90.93 | 91.06 | 90.31 | 90.63 | 90.56 | 919,700 |
| Jul 08, 2024 | 90.39 | 90.53 | 90.06 | 90.44 | 90.37 | 856,900 |
| Jul 05, 2024 | 89.38 | 90.22 | 89.36 | 90.17 | 90.10 | 752,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.