Invesco S&P 500 Momentum ETF (SPMO)

Historical Prices For Invesco S&P 500 Momentum ETF (SPMO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	91.81	94.88	91.78	94.14	1,200,369	94.14
4/01/2025	92.13	93.56	91.50	93.18	831,169	93.18
3/31/2025	90.44	92.71	89.73	92.53	1,162,334	92.53
3/28/2025	94.07	94.26	91.91	92.19	1,073,734	92.19
3/27/2025	94.63	95.68	94.12	94.41	839,528	94.41
3/26/2025	97.09	97.24	94.80	95.23	916,249	95.23
3/25/2025	97.15	97.34	96.63	97.27	963,445	97.27
3/24/2025	95.65	97.03	95.50	96.79	1,067,385	96.79
3/21/2025	93.66	94.46	93.33	94.22	1,060,475	94.04
3/20/2025	93.88	95.36	93.80	94.38	768,260	94.20
3/19/2025	93.59	95.21	93.19	94.49	938,327	94.31
3/18/2025	94.07	94.15	92.99	93.30	1,019,732	93.12
3/17/2025	93.76	95.03	93.66	94.56	1,182,819	94.38
3/14/2025	92.76	93.97	92.51	93.86	1,005,302	93.68
3/13/2025	92.97	92.97	91.34	91.76	796,161	91.59
3/12/2025	93.52	93.88	91.98	92.94	1,029,007	92.76
3/11/2025	91.91	93.27	91.24	91.98	1,287,484	91.81
3/10/2025	92.98	93.38	91.06	92.11	2,164,979	91.94
3/07/2025	94.42	95.07	92.34	94.54	1,842,241	94.36
3/06/2025	95.64	96.30	94.15	94.69	1,666,498	94.51
3/05/2025	96.38	97.64	95.70	97.22	1,223,321	97.04
3/04/2025	96.78	97.69	94.87	96.10	1,990,558	95.92
3/03/2025	100.10	100.28	96.96	97.66	1,443,377	97.47
2/28/2025	98.07	99.93	97.62	99.80	1,095,158	99.61
2/27/2025	100.70	100.83	97.93	98.00	1,647,412	97.81
2/26/2025	99.50	100.77	99.31	99.95	999,653	99.76
2/25/2025	99.16	99.44	97.63	98.94	1,197,565	98.75
2/24/2025	100.43	100.64	98.93	99.13	1,094,689	98.94
2/21/2025	102.07	102.07	99.67	99.91	1,414,576	99.72
2/20/2025	102.67	102.67	101.28	101.91	1,468,106	101.72
2/19/2025	102.66	103.09	102.38	103.09	995,256	102.89
2/18/2025	103.39	103.44	102.58	103.07	911,859	102.87
2/14/2025	103.23	103.42	102.85	103.06	786,012	102.86
2/13/2025	102.51	103.27	102.20	103.26	951,564	103.06
2/12/2025	101.70	102.58	101.55	102.40	1,452,503	102.20
2/11/2025	102.38	102.96	102.11	102.89	4,338,154	102.69
2/10/2025	102.44	102.91	102.23	102.79	928,552	102.59
2/07/2025	102.90	103.09	101.86	102.03	1,492,176	101.84
2/06/2025	102.48	102.87	102.00	102.87	1,252,802	102.67
2/05/2025	101.19	102.03	101.09	101.92	1,276,696	101.73
2/04/2025	100.11	100.76	99.84	100.62	1,095,564	100.43
2/03/2025	98.31	100.31	98.16	99.99	2,001,375	99.80
1/31/2025	100.81	101.55	99.97	100.04	1,687,139	99.85
1/30/2025	100.26	100.83	99.74	100.68	744,369	100.49
1/29/2025	99.31	99.76	98.58	99.10	601,438	98.91
1/28/2025	98.64	99.48	97.84	99.41	823,387	99.22
1/27/2025	97.50	98.35	97.21	98.19	1,845,313	98.00
1/24/2025	101.54	101.86	100.98	101.33	948,486	101.14
1/23/2025	100.67	101.44	100.36	101.44	983,692	101.25
1/22/2025	100.79	101.03	100.46	100.74	1,106,038	100.55
1/21/2025	99.49	100.19	99.23	100.06	1,649,694	99.87
1/17/2025	98.49	98.79	98.06	98.65	743,829	98.46
1/16/2025	97.81	98.06	97.45	97.57	647,749	97.38
1/15/2025	97.03	97.40	96.53	97.27	825,672	97.09
1/14/2025	95.88	95.90	94.74	95.50	742,790	95.32
1/13/2025	94.50	95.53	94.39	95.43	664,862	95.25
1/10/2025	96.22	96.30	94.97	95.58	1,045,991	95.40
1/08/2025	96.59	96.84	95.76	96.64	712,979	96.46
1/07/2025	98.05	98.05	96.00	96.25	1,007,298	96.07
1/06/2025	97.61	98.15	97.25	97.57	1,094,728	97.38
1/03/2025	96.21	97.03	96.06	96.89	754,902	96.71