Invesco S&P 500 Momentum ETF (SPMO)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	112.02	112.66	111.97	112.51	1,301,406	112.51
7/02/2025	110.80	111.43	110.64	111.36	1,582,878	111.36
7/01/2025	111.79	111.91	110.17	110.74	2,177,160	110.74
6/30/2025	112.59	112.68	112.06	112.47	2,079,795	112.47
6/27/2025	111.44	112.18	111.09	111.84	2,046,555	111.84
6/26/2025	110.36	111.39	110.30	111.25	1,962,049	111.25
6/25/2025	110.42	110.50	109.70	109.95	1,697,899	109.95
6/24/2025	109.44	110.10	109.27	109.93	1,927,553	109.93
6/23/2025	106.82	108.52	106.57	108.42	1,485,764	108.42
6/20/2025	107.83	107.98	106.60	106.91	1,206,526	106.70
6/18/2025	106.90	107.84	106.80	107.20	1,012,910	106.99
6/17/2025	107.17	107.49	106.51	106.74	864,273	106.53
6/16/2025	107.03	108.10	106.98	107.60	1,090,809	107.39
6/13/2025	106.01	107.04	105.74	106.16	1,148,826	105.95
6/12/2025	106.69	107.44	106.58	107.22	922,254	107.01
6/11/2025	107.50	107.84	106.78	107.11	1,541,263	106.90
6/10/2025	107.05	107.22	105.97	107.10	1,246,563	106.89
6/09/2025	106.89	107.13	106.16	106.90	2,028,046	106.69
6/06/2025	106.99	107.44	106.50	106.92	1,120,522	106.71
6/05/2025	107.32	107.53	105.30	105.76	1,374,166	105.55
6/04/2025	107.40	107.54	106.71	107.13	1,455,370	106.92
6/03/2025	106.70	107.45	106.60	107.17	1,731,517	106.96
6/02/2025	105.09	106.52	104.69	106.43	1,271,914	106.22
5/30/2025	104.96	105.55	103.99	105.35	1,130,857	105.14
5/29/2025	106.20	106.28	104.71	105.23	1,316,292	105.02
5/28/2025	105.35	105.64	104.72	104.85	1,226,160	104.64
5/27/2025	104.27	105.28	103.88	105.28	1,212,254	105.07
5/23/2025	101.91	103.46	101.80	102.85	1,172,634	102.65
5/22/2025	102.87	103.97	102.69	103.19	1,035,556	102.99
5/21/2025	104.11	104.96	102.69	103.01	1,073,346	102.81
5/20/2025	104.68	105.09	104.25	104.90	1,011,348	104.69
5/19/2025	103.54	105.34	103.35	105.25	1,933,027	105.04
5/16/2025	104.71	105.20	104.17	105.20	1,217,930	104.99
5/15/2025	103.96	104.90	103.59	104.61	1,412,694	104.40
5/14/2025	104.32	104.74	103.97	104.66	1,844,301	104.45
5/13/2025	102.35	104.33	102.19	103.83	2,855,772	103.63
5/12/2025	102.17	102.23	100.73	101.88	2,047,784	101.68
5/09/2025	98.75	98.95	97.86	98.48	1,163,808	98.29
5/08/2025	98.52	99.36	97.62	98.50	1,732,947	98.31
5/07/2025	96.65	97.92	96.45	97.50	988,544	97.31
5/06/2025	96.12	97.09	95.94	96.56	1,171,926	96.37
5/05/2025	96.89	98.01	96.75	97.48	1,025,875	97.29
5/02/2025	97.14	98.26	96.69	97.80	1,369,801	97.61
5/01/2025	95.99	96.74	95.45	95.73	1,249,523	95.54
4/30/2025	92.97	94.83	91.93	94.57	870,867	94.38
4/29/2025	93.60	94.89	93.54	94.79	1,731,586	94.60
4/28/2025	94.27	94.72	92.88	94.11	4,215,559	93.92
4/25/2025	92.91	94.16	92.62	94.02	975,642	93.83
4/24/2025	90.61	92.92	90.44	92.83	949,358	92.65
4/23/2025	91.53	92.60	90.38	90.69	1,086,500	90.51
4/22/2025	87.02	88.99	86.88	88.39	842,349	88.22
4/21/2025	87.24	87.50	84.86	85.93	840,174	85.76
4/17/2025	88.72	89.10	87.83	88.26	529,964	88.09
4/16/2025	89.09	89.72	86.99	88.26	723,560	88.09
4/15/2025	90.38	91.51	90.32	90.53	1,110,936	90.35
4/14/2025	91.36	91.50	89.39	90.22	1,259,622	90.04
4/11/2025	87.99	90.04	87.31	89.82	2,036,691	89.64
4/10/2025	89.79	90.19	85.83	88.31	1,258,625	88.14
4/09/2025	82.59	92.51	81.96	91.92	2,435,961	91.74
4/08/2025	87.30	87.92	81.41	82.66	1,934,626	82.50
4/07/2025	79.17	85.58	78.25	83.48	3,329,981	83.32
4/04/2025	85.34	85.75	82.28	82.32	3,480,013	82.16