Invesco S&P 500 Momentum ETF (SPMO)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.1634 | -2.3214937225 | 93.19 | 93.575 | 90.8 | 803821 | 92.06929772 | SP |
| 4 | -0.4034 | -0.441211856065 | 91.43 | 94.69 | 90.79 | 586212 | 92.85768152 | SP |
| 12 | 7.1366 | 8.50709262129 | 83.89 | 94.69 | 83.4 | 847628 | 89.77813996 | SP |
| 26 | 12.8066 | 16.3725389926 | 78.22 | 94.69 | 76.75 | 756003 | 87.16336908 | SP |
| 52 | 32.1966 | 54.728199898 | 58.83 | 94.69 | 58.745 | 476080 | 84.9313095 | SP |
| 156 | 25.8566 | 39.6756176155 | 65.17 | 94.69 | 49.92 | 182278 | 81.02278948 | SP |
| 260 | 50.5366 | 124.812546308 | 40.49 | 94.69 | 30.33 | 117040 | 78.75347813 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 91.42 | 0.6 | 0.66 | 91.68 | 92.38 | 91.36 | 1240099 |
| 1730413800 | 90.82 | -1.92 | -2.07 | 92.06 | 92.06 | 90.8 | 786792 |
| 1730327400 | 92.74 | -0.64 | -0.69 | 92.65 | 93.235 | 92.0901 | 842717 |
| 1730241000 | 93.38 | 0.36 | 0.39 | 92.92 | 93.575 | 92.665 | 720953 |
| 1730154600 | 93.02 | 0.33 | 0.36 | 93.19 | 93.21 | 92.9 | 319530 |
| 1729895400 | 92.69 | -0.24 | -0.26 | 93.4 | 93.62 | 92.5599 | 392456 |
| 1729809000 | 92.93 | -0.06 | -0.06 | 93.16 | 93.16 | 92.47 | 334593 |
| 1729722600 | 92.99 | -0.89 | -0.95 | 93.45 | 93.69 | 92.45 | 444711 |
| 1729636200 | 93.88 | -0.28 | -0.30 | 93.66 | 94.09 | 93.42 | 364145 |
| 1729549800 | 94.16 | 0.09 | 0.10 | 94.05 | 94.2801 | 93.55 | 794233 |
| 1729290600 | 94.07 | 0.02 | 0.02 | 94.19 | 94.2799 | 93.79 | 520036 |
| 1729204200 | 94.05 | 0.38 | 0.41 | 94.5 | 94.69 | 93.99 | 714370 |
| 1729117800 | 93.67 | 0.46 | 0.49 | 93.44 | 93.79 | 93.0099 | 384305 |
| 1729031400 | 93.21 | -1.01 | -1.07 | 94.3 | 94.378 | 92.95 | 666316 |
| 1728945000 | 94.22 | 0.55 | 0.59 | 94.07 | 94.36 | 93.94 | 589207 |
| 1728685800 | 93.67 | 0.97 | 1.05 | 92.59 | 93.7 | 92.59 | 436552 |
| 1728599400 | 92.7 | -0.24 | -0.26 | 92.86 | 92.9 | 92.42 | 319228 |
| 1728513000 | 92.94 | 0.8 | 0.87 | 92.14 | 93.01 | 91.9677 | 675288 |
| 1728426600 | 92.14 | 1.1 | 1.21 | 91.48 | 92.22 | 91.48 | 365919 |
| 1728340200 | 91.04 | -0.65 | -0.71 | 91.43 | 91.62 | 90.79 | 633766 |
| 1728081000 | 91.69 | 1.38 | 1.53 | 91.13 | 91.73 | 90.61 | 483625 |
| 1727994600 | 90.31 | -0.01 | -0.01 | 90.19 | 90.68 | 89.97 | 303988 |
| 1727908200 | 90.32 | 0.35 | 0.39 | 89.83 | 90.53 | 89.58 | 338838 |
| 1727821800 | 89.97 | -0.67 | -0.74 | 90.58 | 90.6999 | 89.5 | 556035 |
| 1727735400 | 90.64 | 0.3 | 0.33 | 89.99 | 90.71 | 89.6801 | 465719 |
| 1727476200 | 90.34 | -0.72 | -0.79 | 91.05 | 91.05 | 90.15 | 344498 |
| 1727389800 | 91.06 | -0.19 | -0.21 | 91.81 | 91.96 | 90.715 | 622283 |
| 1727303400 | 91.25 | 0.09 | 0.10 | 91.32 | 91.47 | 91.05 | 796595 |
| 1727217000 | 91.16 | 0.22 | 0.24 | 90.98 | 91.16 | 90.27 | 349546 |
| 1727130600 | 90.94 | 0.41 | 0.45 | 90.78 | 90.97 | 90.52 | 407612 |
| 1726871400 | 90.53 | -0.06 | -0.07 | 90.51 | 90.84 | 89.93 | 461917 |
| 1726785000 | 90.59 | 2.24 | 2.54 | 90.32 | 90.8895 | 89.88 | 615096 |
| 1726698600 | 88.35 | -0.3 | -0.34 | 88.86 | 89.63 | 88.27 | 324304 |
| 1726612200 | 88.65 | -0.14 | -0.16 | 89.3 | 89.34 | 88.18 | 290623 |
| 1726525800 | 88.79 | -0.29 | -0.33 | 88.67 | 88.8 | 88.085 | 288008 |
| 1726266600 | 89.08 | 0.28 | 0.32 | 88.85 | 89.33 | 88.63 | 349056 |
| 1726180200 | 88.8 | 1.07 | 1.22 | 87.89 | 89 | 87.59 | 504975 |
| 1726093800 | 87.73 | 2.07 | 2.42 | 85.88 | 87.9 | 84.5 | 415009 |
| 1726007400 | 85.66 | 0.55 | 0.65 | 85.4 | 85.76 | 84.54 | 363507 |
| 1725921000 | 85.11 | 1.19 | 1.42 | 84.77 | 85.18 | 84.16 | 524722 |
| 1725661800 | 83.92 | -1.94 | -2.26 | 85.86 | 85.99 | 83.63 | 364137 |
| 1725575400 | 85.86 | -0.27 | -0.31 | 85.79 | 86.79 | 85.46 | 1187277 |
| 1725489000 | 86.13 | -0.32 | -0.37 | 85.79 | 86.715 | 85.5 | 473162 |
| 1725402600 | 86.45 | -2.8 | -3.14 | 88.33 | 88.35 | 85.95 | 2594587 |
| 1725057000 | 89.25 | 1.23 | 1.40 | 88.68 | 89.265 | 87.99 | 422924 |
| 1724970600 | 88.02 | -0.46 | -0.52 | 88.6 | 89.34 | 87.85 | 547118 |
| 1724884200 | 88.48 | -0.74 | -0.83 | 89.13 | 89.21 | 87.78 | 305212 |
| 1724797800 | 89.22 | 0.36 | 0.41 | 88.51 | 89.35 | 88.21 | 221304 |
| 1724711400 | 88.86 | -0.75 | -0.84 | 89.66 | 89.724 | 88.47 | 487008 |
| 1724452200 | 89.61 | 0.85 | 0.96 | 89.34 | 90.03 | 88.72 | 502295 |
| 1724365800 | 88.76 | -1.07 | -1.19 | 90.31 | 90.5 | 88.49 | 598149 |
| 1724279400 | 89.83 | 0.45 | 0.50 | 89.5 | 90.12 | 89.19 | 277559 |
| 1724193000 | 89.38 | -0.01 | -0.01 | 89.38 | 89.89 | 89.01 | 1052399 |
| 1724106600 | 89.39 | 1 | 1.13 | 88.3 | 89.42 | 87.95 | 17305260 |
| 1723847400 | 88.39 | -0.13 | -0.15 | 88 | 88.6 | 87.9 | 391237 |
| 1723761000 | 88.52 | 2.02 | 2.34 | 87.56 | 88.52 | 87.265 | 815180 |
| 1723674600 | 86.5 | 0.52 | 0.60 | 86.22 | 86.81 | 85.68 | 734709 |
| 1723588200 | 85.98 | 1.95 | 2.32 | 85.01 | 85.98 | 84.8 | 585317 |
| 1723501800 | 84.03 | 0.41 | 0.49 | 83.89 | 84.465 | 83.4 | 280962 |
| 1723242600 | 83.62 | 0.83 | 1.00 | 82.81 | 83.92 | 82.65 | 493419 |
| 1723156200 | 82.79 | 2.72 | 3.40 | 81.74 | 82.85 | 80.82 | 538549 |
| 1723069800 | 80.07 | -0.79 | -0.98 | 82.21 | 82.74 | 79.92 | 756814 |
| 1722983400 | 80.86 | 1.28 | 1.61 | 80.35 | 82.385 | 79.7111 | 1282450 |
| 1722897000 | 79.58 | -2.62 | -3.19 | 77.0025 | 80.78 | 76.95 | 5864242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
