MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EEMO — Invesco S&P Emerging Markets Momentum ETF
NYSE ArcaInvesco S&P Emerging Markets Momentum ETF
$23.27
+0.66(+2.90%)
- O
- 23.07
- H
- 23.30
- L
- 23.07
- V
- 21.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.27
Period Return+60.48%
Period High$26.17
Period Low$14.37
Avg Daily Volume15.4K
Total Trading Days365
EEMO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.07 | $23.30 | $23.07 | $23.27 | +$0.66 | +2.90% | 21,488 | $23.22 | $23.07 $23.30 |
| Oct 1, 2026 | $22.38 | $22.61 | $22.23 | $22.61 | +$0.25 | +1.13% | 2,027,488 | $22.36 | $22.23 $22.61 |
| Sep 30, 2026 | $22.46 | $22.57 | $22.32 | $22.36 | $-0.35 | -1.55% | 23,041 | $22.43 | $22.32 $22.57 |
| Sep 29, 2026 | $22.63 | $22.73 | $22.54 | $22.71 | +$0.15 | +0.68% | 3,475 | $22.66 | $22.54 $22.73 |
| Sep 28, 2026 | $22.55 | $22.68 | $22.35 | $22.56 | $-0.50 | -2.16% | 3,285 | $22.54 | $22.35 $22.68 |
| Sep 25, 2026 | $22.97 | $23.09 | $22.82 | $23.06 | +$0.46 | +2.03% | 5,842 | $23.01 | $22.82 $23.09 |
| Sep 24, 2026 | $22.73 | $22.73 | $22.52 | $22.60 | $-0.05 | -0.23% | 8,031 | $22.62 | $22.52 $22.73 |
| Sep 23, 2026 | $22.75 | $22.82 | $22.65 | $22.65 | $-0.59 | -2.55% | 3,043 | $22.71 | $22.65 $22.82 |
| Sep 22, 2026 | $22.98 | $23.24 | $22.98 | $23.24 | +$0.22 | +0.95% | 2,418 | $23.12 | $22.98 $23.24 |
| Sep 21, 2026 | $22.83 | $23.08 | $22.82 | $23.03 | +$0.73 | +3.27% | 1,863 | $22.94 | $22.82 $23.08 |
| Sep 18, 2026 | $22.20 | $22.30 | $22.17 | $22.30 | +$0.01 | +0.06% | 1,474 | $22.20 | $22.17 $22.30 |
| Sep 17, 2026 | $22.20 | $22.33 | $22.20 | $22.28 | +$0.59 | +2.74% | 1,996 | $22.28 | $22.20 $22.33 |
| Sep 16, 2026 | $21.99 | $22.13 | $21.52 | $21.69 | +$0.00 | +0.01% | 27,023 | $21.69 | $21.52 $22.13 |
| Sep 15, 2026 | $21.80 | $21.80 | $21.65 | $21.69 | $-0.05 | -0.24% | 5,875 | $21.69 | $21.65 $21.80 |
| Sep 14, 2026 | $21.73 | $21.86 | $21.56 | $21.74 | $-1.12 | -4.88% | 16,313 | $21.75 | $21.56 $21.86 |
| Sep 11, 2026 | $23.02 | $23.02 | $22.81 | $22.85 | +$0.37 | +1.62% | 2,077 | $22.89 | $22.81 $23.02 |
| Sep 10, 2026 | $22.70 | $22.70 | $22.46 | $22.49 | $-0.77 | -3.32% | 3,660 | $22.67 | $22.46 $22.70 |
| Sep 9, 2026 | $23.28 | $23.31 | $23.14 | $23.26 | +$0.11 | +0.48% | 203,481 | $23.29 | $23.14 $23.31 |
| Sep 8, 2026 | $23.23 | $23.28 | $23.12 | $23.15 | +$0.30 | +1.32% | 6,680 | $23.24 | $23.12 $23.28 |
| Sep 4, 2026 | $22.60 | $22.85 | $22.58 | $22.85 | +$0.60 | +2.69% | 3,395 | $22.70 | $22.58 $22.85 |
| Sep 3, 2026 | $22.10 | $22.25 | $22.10 | $22.25 | +$0.16 | +0.74% | 2,464 | $22.14 | $22.10 $22.25 |
| Sep 2, 2026 | $21.97 | $22.12 | $21.95 | $22.09 | +$0.17 | +0.77% | 35,476 | $22.07 | $21.95 $22.12 |
| Sep 1, 2026 | $22.19 | $22.20 | $21.82 | $21.92 | $-0.26 | -1.19% | 25,269 | $21.96 | $21.82 $22.20 |
| Aug 31, 2026 | $22.27 | $22.27 | $22.12 | $22.18 | $-0.06 | -0.27% | 54,294 | $22.16 | $22.12 $22.27 |
| Aug 28, 2026 | $22.55 | $22.55 | $22.16 | $22.24 | $-0.19 | -0.86% | 3,086 | $22.23 | $22.16 $22.55 |
| Aug 27, 2026 | $22.49 | $22.51 | $22.35 | $22.43 | +$0.21 | +0.96% | 143,815 | $22.47 | $22.35 $22.51 |
| Aug 26, 2026 | $22.34 | $22.38 | $22.16 | $22.22 | +$0.11 | +0.50% | 45,746 | $22.27 | $22.16 $22.38 |
| Aug 25, 2026 | $22.07 | $22.23 | $21.96 | $22.11 | +$0.42 | +1.95% | 109,238 | $22.12 | $21.96 $22.23 |
| Aug 24, 2026 | $21.86 | $21.86 | $21.57 | $21.69 | $-0.50 | -2.25% | 15,961 | $21.66 | $21.57 $21.86 |
| Aug 21, 2026 | $22.21 | $22.32 | $22.11 | $22.19 | +$0.25 | +1.12% | 12,788 | $22.18 | $22.11 $22.32 |