MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPMO — Invesco S&P 500 Momentum ETF
NYSE ArcaInvesco S&P 500 Momentum ETF
$153.00
+0.01(+0.01%)
- O
- 151.19
- H
- 153.15
- L
- 151.10
- V
- 2.03M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$153.00
Period Return+62.73%
Period High$162.30
Period Low$91.93
Avg Daily Volume1.88M
Total Trading Days365
SPMO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $151.19 | $153.15 | $151.10 | $153.00 | +$0.01 | +0.01% | 2,034,500 | $152.52 | $151.10 $153.15 |
| Oct 6, 2026 | $153.44 | $153.75 | $152.74 | $152.99 | $-0.17 | -0.11% | 1,672,361 | $153.26 | $152.74 $153.75 |
| Oct 5, 2026 | $152.90 | $153.39 | $152.36 | $153.16 | $-0.07 | -0.05% | 1,568,317 | $153.04 | $152.36 $153.39 |
| Oct 2, 2026 | $153.67 | $154.11 | $152.60 | $153.23 | +$0.48 | +0.31% | 2,114,522 | $153.36 | $152.60 $154.11 |
| Oct 1, 2026 | $151.31 | $152.86 | $150.15 | $152.75 | +$1.17 | +0.77% | 1,968,369 | $151.72 | $150.15 $152.86 |
| Sep 30, 2026 | $152.00 | $152.53 | $151.46 | $151.58 | +$0.33 | +0.22% | 1,629,436 | $152.09 | $151.46 $152.53 |
| Sep 29, 2026 | $152.06 | $152.21 | $150.68 | $151.25 | +$0.07 | +0.05% | 1,603,542 | $151.21 | $150.68 $152.21 |
| Sep 28, 2026 | $152.08 | $152.60 | $149.73 | $151.18 | $-1.74 | -1.14% | 2,014,158 | $151.00 | $149.73 $152.60 |
| Sep 25, 2026 | $152.84 | $153.19 | $151.75 | $152.92 | +$0.74 | +0.49% | 1,798,746 | $152.74 | $151.75 $153.19 |
| Sep 24, 2026 | $150.73 | $152.50 | $150.42 | $152.18 | +$0.26 | +0.17% | 2,155,851 | $151.67 | $150.42 $152.50 |
| Sep 23, 2026 | $153.24 | $153.38 | $151.04 | $151.92 | $-1.38 | -0.90% | 2,571,890 | $151.82 | $151.04 $153.38 |
| Sep 22, 2026 | $151.26 | $153.40 | $151.26 | $153.30 | +$1.16 | +0.76% | 5,872,377 | $152.87 | $151.26 $153.40 |
| Sep 21, 2026 | $151.01 | $152.48 | $150.62 | $152.14 | +$2.93 | +1.96% | 2,108,849 | $151.81 | $150.62 $152.48 |
| Sep 18, 2026 | $147.30 | $149.21 | $147.22 | $149.21 | +$2.67 | +1.82% | 1,617,504 | $148.01 | $147.22 $149.21 |
| Sep 17, 2026 | $146.52 | $147.01 | $146.01 | $146.54 | +$2.88 | +2.00% | 1,389,762 | $146.52 | $146.01 $147.01 |
| Sep 16, 2026 | $145.07 | $145.32 | $142.60 | $143.66 | $-0.03 | -0.02% | 1,616,778 | $144.35 | $142.60 $145.32 |
| Sep 15, 2026 | $144.87 | $144.99 | $143.16 | $143.69 | $-0.50 | -0.35% | 1,386,885 | $143.75 | $143.16 $144.99 |
| Sep 14, 2026 | $143.75 | $144.88 | $143.43 | $144.19 | $-4.12 | -2.78% | 2,610,733 | $144.40 | $143.43 $144.88 |
| Sep 11, 2026 | $149.12 | $149.35 | $148.08 | $148.31 | +$0.78 | +0.53% | 1,223,441 | $148.62 | $148.08 $149.35 |
| Sep 10, 2026 | $148.29 | $148.57 | $147.23 | $147.53 | $-2.77 | -1.84% | 1,899,888 | $147.81 | $147.23 $148.57 |
| Sep 9, 2026 | $150.00 | $151.02 | $149.79 | $150.30 | $-0.17 | -0.11% | 1,976,492 | $150.30 | $149.79 $151.02 |
| Sep 8, 2026 | $151.00 | $151.50 | $150.13 | $150.47 | +$0.75 | +0.50% | 1,598,439 | $150.95 | $150.13 $151.50 |
| Sep 4, 2026 | $148.20 | $149.79 | $147.85 | $149.72 | +$2.31 | +1.57% | 1,470,218 | $149.22 | $147.85 $149.79 |
| Sep 3, 2026 | $146.20 | $147.50 | $144.79 | $147.41 | +$1.07 | +0.73% | 1,303,026 | $146.47 | $144.79 $147.50 |
| Sep 2, 2026 | $145.69 | $146.43 | $144.92 | $146.34 | +$0.80 | +0.55% | 1,333,815 | $145.97 | $144.92 $146.43 |
| Sep 1, 2026 | $145.50 | $146.75 | $144.77 | $145.54 | $-1.55 | -1.05% | 2,035,549 | $145.56 | $144.77 $146.75 |
| Aug 31, 2026 | $146.50 | $147.18 | $145.96 | $147.09 | +$0.31 | +0.21% | 1,399,999 | $146.48 | $145.96 $147.18 |
| Aug 28, 2026 | $148.22 | $148.80 | $146.45 | $146.78 | $-1.82 | -1.22% | 1,342,003 | $147.46 | $146.45 $148.80 |
| Aug 27, 2026 | $149.19 | $149.31 | $147.13 | $148.60 | +$1.08 | +0.73% | 1,546,528 | $148.16 | $147.13 $149.31 |
| Aug 26, 2026 | $147.08 | $147.78 | $146.80 | $147.52 | +$0.11 | +0.07% | 1,555,161 | $147.45 | $146.80 $147.78 |