Invesco S P MidCap Momentum ETF (XMMO) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	161.47	162.44	159.52	161.98	+1.59%	292,700
2026-08-06	159.69	162.47	158.95	159.44	+0.13%	255,300
2026-08-05	161.09	162.47	159.18	159.24	-0.69%	405,400
2026-08-04	158.62	161.08	157.32	160.34	+2.52%	357,500
2026-08-03	153.29	156.46	152.66	156.40	+1.37%	422,800
2026-07-31	156.11	156.63	152.89	154.29	+0.22%	350,800
2026-07-30	152.70	154.28	151.66	153.95	+2.87%	309,400
2026-07-29	154.81	155.03	149.09	149.65	-3.57%	558,200
2026-07-28	157.75	157.75	153.81	155.19	-2.67%	542,500
2026-07-27	161.35	162.01	157.17	159.45	-0.51%	314,800
2026-07-24	162.78	162.99	159.94	160.27	-1.31%	359,900
2026-07-23	160.97	163.81	160.53	162.40	+0.40%	339,500
2026-07-22	160.21	162.92	160.21	161.75	+0.70%	346,851
2026-07-21	158.48	160.99	157.47	160.63	+2.84%	299,581
2026-07-20	158.33	159.21	156.01	156.19	-0.57%	425,852
2026-07-17	155.43	158.34	154.06	157.08	-0.53%	552,300
2026-07-16	158.89	160.27	157.09	157.92	-1.72%	522,200
2026-07-15	161.64	161.93	158.31	160.68	-0.06%	388,500
2026-07-14	161.67	162.58	160.10	160.78	+1.32%	352,500
2026-07-13	160.48	160.79	158.20	158.68	-1.75%	335,800
2026-07-10	162.25	162.25	160.17	161.51	-0.59%	329,500
2026-07-09	162.76	163.96	162.28	162.47	+1.35%	328,800
2026-07-08	159.08	160.78	157.89	160.30	+0.02%	344,700
2026-07-07	163.31	163.31	158.50	160.26	-2.76%	1,392,500
2026-07-06	164.32	166.33	164.19	164.81	+1.02%	631,400
2026-07-02	167.49	168.39	161.15	163.14	-1.72%	469,600
2026-07-01	168.38	168.38	165.89	166.00	-2.43%	413,900
2026-06-30	168.36	170.41	168.10	170.14	+1.62%	449,300
2026-06-29	167.20	168.11	164.91	167.42	+0.21%	357,200
2026-06-26	169.37	169.48	166.42	167.07	-2.37%	542,700
2026-06-25	171.15	172.64	169.46	171.12	+1.28%	470,300
2026-06-24	169.53	171.03	167.75	168.96	-0.38%	376,800
2026-06-23	169.28	171.58	167.63	169.61	-2.42%	464,000
2026-06-22	172.64	173.94	171.60	173.82	+1.16%	486,900
2026-06-18	172.20	172.89	169.68	171.83	+1.25%	385,000
2026-06-17	170.77	172.82	169.32	169.71	-0.31%	381,500
2026-06-16	171.70	172.40	170.05	170.23	-0.62%	302,600
2026-06-15	173.23	173.24	170.73	171.30	+0.95%	407,600
2026-06-12	169.36	170.66	168.11	169.68	+0.96%	381,100
2026-06-11	163.22	168.21	163.22	168.06	+4.27%	459,900
2026-06-10	164.41	167.08	160.82	161.17	-2.52%	434,900
2026-06-09	167.43	168.81	159.53	165.33	-0.03%	560,600
2026-06-08	167.15	167.15	164.79	165.38	+0.46%	377,100
2026-06-05	169.49	169.49	163.76	164.63	-4.13%	377,100
2026-06-04	169.64	172.23	168.33	171.72	+0.42%	425,100
2026-06-03	169.57	172.06	168.98	171.01	+0.62%	320,200
2026-06-02	166.96	169.95	166.79	169.95	+2.16%	395,600
2026-06-01	166.88	167.25	164.74	166.36	-1.47%	233,700
2026-05-29	169.68	170.15	167.27	168.84	+0.02%	259,800
2026-05-28	168.46	169.71	166.58	168.81	+0.18%	220,200
2026-05-27	170.00	170.00	167.30	168.50	-0.54%	399,800
2026-05-26	167.39	169.41	166.74	169.41	+2.80%	319,400
2026-05-22	164.69	165.48	162.81	164.80	+0.86%	286,000
2026-05-21	161.69	164.22	161.28	163.39	+0.54%	221,100
2026-05-20	160.72	163.42	160.10	162.51	+2.19%	378,400
2026-05-19	159.18	160.43	156.22	159.03	-1.14%	429,200
2026-05-18	165.00	165.00	159.60	160.86	-1.83%	318,400
2026-05-15	166.20	166.20	163.64	163.86	-3.03%	311,000
2026-05-14	169.04	169.09	167.66	168.98	+0.58%	432,200
2026-05-13	168.05	168.77	165.46	168.01	+0.99%	491,300
2026-05-12	166.28	166.45	162.57	166.37	-0.56%	340,900
2026-05-11	165.69	167.68	165.37	167.31	+2.82%	424,800
2026-05-05	162.00	163.37	161.92	162.72	+1.69%	324,397
2026-05-04	160.14	161.11	158.73	160.02	-0.12%	267,000
2026-05-01	160.66	160.81	159.31	160.22	+0.24%	257,400
2026-04-30	157.30	159.96	157.27	159.83	+3.28%	271,100
2026-04-29	156.81	156.87	154.04	154.75	-0.99%	290,800
2026-04-28	158.32	158.53	155.05	156.29	-2.30%	382,900
2026-04-27	160.47	160.99	158.14	159.97	-0.17%	357,100
2026-04-24	160.52	161.32	158.76	160.25	+0.68%	318,000
2026-04-23	157.89	160.27	156.99	159.17	+0.83%	285,800
2026-04-22	159.92	159.94	156.89	157.86	-0.08%	402,900
2026-04-21	159.59	160.59	157.26	157.98	-0.55%	369,100
2026-04-20	158.08	159.00	157.80	158.86	+0.08%	243,600
2026-04-17	157.63	159.61	156.77	158.73	+1.91%	393,200
2026-04-16	156.82	157.22	154.89	155.75	-0.68%	478,400
2026-04-15	157.97	158.05	155.68	156.81	-0.78%	441,700
2026-04-14	158.15	158.51	156.61	158.05	+0.71%	385,200
2026-04-13	154.80	157.12	154.80	156.94	+0.83%	360,500
2026-04-10	154.97	156.19	154.17	155.65	+0.89%	231,200
2026-04-09	153.38	155.45	153.38	154.28	+0.33%	313,000
2026-04-08	153.44	154.41	151.88	153.77	+3.93%	569,900
2026-04-07	146.91	148.56	146.06	147.95	+0.30%	231,450
2026-04-06	147.55	148.28	146.00	147.51	-0.07%	307,360
2026-04-02	143.95	149.08	143.85	147.61	-0.06%	301,100
2026-04-01	146.93	149.07	146.93	147.70	+1.85%	304,100
2026-03-31	140.96	145.59	140.96	145.02	+4.31%	548,500
2026-03-30	144.93	144.95	138.53	139.03	-2.96%	412,600
2026-03-27	143.82	145.22	142.73	143.27	-0.91%	321,000
2026-03-26	147.38	148.03	144.39	144.59	-3.31%	372,300
2026-03-25	149.74	150.08	148.29	149.54	+1.26%	431,700
2026-03-24	143.82	148.29	143.82	147.68	+1.74%	624,400
2026-03-23	144.41	147.61	144.04	145.15	+2.28%	1,068,600
2026-03-20	145.72	146.29	140.95	141.92	-2.95%	348,600
2026-03-19	143.57	146.75	143.24	146.24	+0.94%	339,700
2026-03-18	145.61	146.94	144.86	144.88	-0.32%	221,600
2026-03-17	144.24	145.83	144.23	145.34	+0.93%	187,800
2026-03-16	144.48	145.56	143.81	144.00	+0.81%	277,900
2026-03-13	144.24	144.86	142.12	142.85	-0.21%	258,400
2026-03-12	144.21	145.29	143.14	143.15	-2.00%	313,200
2026-03-11	145.33	146.87	144.85	146.07	-0.10%	171,100
2026-03-10	146.97	148.68	146.11	146.21	-0.35%	248,700
2026-03-09	143.44	146.75	142.13	146.72	+1.85%	247,400
2026-03-06	144.65	145.57	143.67	144.06	-2.15%	315,100
2026-03-05	147.38	148.77	145.24	147.22	-1.13%	281,300
2026-03-04	149.42	149.75	147.53	148.90	+0.15%	370,400
2026-03-03	148.55	149.51	145.49	148.68	-2.15%	372,500
2026-03-02	149.79	152.42	149.67	151.95	+1.27%	322,700
2026-02-27	149.25	150.08	148.55	150.05	-0.44%	319,000
2026-02-26	150.79	151.01	148.78	150.71	+0.53%	256,600
2026-02-25	150.16	150.33	149.38	149.91	+0.66%	251,200
2026-02-24	147.36	149.08	147.00	148.93	+1.30%	219,600
2026-02-23	148.83	148.83	146.47	147.02	-1.57%	306,900
2026-02-20	148.03	149.82	147.94	149.37	+0.84%	216,300
2026-02-19	147.18	148.28	146.96	148.13	+0.46%	389,600
2026-02-18	147.71	148.79	146.72	147.45	+0.27%	306,300
2026-02-17	145.99	147.60	145.46	147.05	+0.58%	293,100
2026-02-13	145.06	147.23	144.00	146.20	+0.86%	430,000
2026-02-12	146.88	148.37	144.31	144.96	-0.24%	352,700
2026-02-11	147.31	147.72	144.62	145.31	-0.76%	272,400
2026-02-10	147.04	147.13	146.18	146.42	-0.23%	279,500
2026-02-09	146.08	147.50	145.47	146.76	+0.08%	194,700
2026-02-06	143.73	146.65	143.73	146.65	+3.41%	339,000
2026-02-05	140.34	142.71	140.34	141.81	+0.45%	232,800
2026-02-04	143.14	143.16	139.36	141.18	-1.07%	341,400
2026-02-03	142.97	143.70	140.92	142.70	+0.83%	313,800
2026-02-02	139.92	142.05	139.92	141.53	+0.89%	254,700
2026-01-30	141.00	142.68	139.60	140.28	-0.85%	231,800
2026-01-29	143.05	143.05	139.93	141.48	-0.91%	257,800
2026-01-28	142.96	143.35	141.81	142.78	+0.13%	240,000
2026-01-27	142.09	142.66	141.64	142.60	+0.80%	194,000
2026-01-26	141.21	142.85	141.21	141.47	+0.06%	156,700
2026-01-23	142.33	142.36	140.97	141.38	-0.74%	239,200
2026-01-22	143.78	144.43	141.89	142.44	-0.34%	310,800
2026-01-21	142.62	143.75	141.43	142.93	+1.15%	265,300
2026-01-20	141.23	143.03	140.97	141.31	-1.29%	274,500
2026-01-16	144.07	144.26	142.88	143.16	-0.67%	218,400
2026-01-15	143.02	144.88	143.02	144.13	+1.75%	309,300
2026-01-14	142.05	142.42	140.95	141.65	-0.49%	276,000
2026-01-13	141.96	142.68	141.68	142.35	+0.44%	200,700
2026-01-12	139.99	141.72	139.96	141.72	+0.28%	730,100
2026-01-09	140.78	141.91	140.70	141.32	+0.81%	245,200
2026-01-08	142.31	142.55	139.48	140.18	-1.51%	470,800
2026-01-07	142.94	142.94	141.78	142.33	-0.48%	206,700
2026-01-06	140.91	143.18	140.01	143.01	+1.41%	308,400
2026-01-05	140.63	141.27	139.52	141.02	+0.42%	482,300
2026-01-02	139.23	140.43	138.65	140.43	+1.42%	216,200
2025-12-31	139.96	139.96	138.26	138.46	-0.94%	168,300
2025-12-30	140.64	140.96	139.72	139.78	-0.55%	145,100
2025-12-29	140.86	141.48	140.30	140.56	-0.69%	216,500
2025-12-26	141.89	141.89	141.20	141.53	-0.06%	213,000
2025-12-24	141.68	142.03	141.40	141.61	+0.08%	175,000
2025-12-23	141.34	141.96	141.19	141.50	-0.16%	165,200
2025-12-22	140.88	141.82	140.76	141.73	+1.10%	311,300
2025-12-19	138.16	140.34	138.16	140.19	+1.59%	203,800
2025-12-18	138.32	139.35	137.70	138.00	+0.97%	265,400
2025-12-17	138.61	139.41	136.44	136.68	-1.16%	326,400
2025-12-16	139.08	139.39	137.51	138.28	-0.48%	222,800
2025-12-15	140.07	140.25	138.75	138.94	-0.17%	182,100
2025-12-12	142.26	142.26	138.51	139.18	-2.10%	313,900
2025-12-11	140.09	142.34	139.62	142.16	+1.48%	219,600
2025-12-10	138.42	140.59	138.26	140.09	+1.34%	252,900
2025-12-09	138.42	139.71	138.22	138.24	-0.45%	188,200
2025-12-08	139.07	139.34	138.31	138.86	+0.21%	154,100
2025-12-05	139.00	139.07	138.22	138.57	+0.05%	114,800
2025-12-04	136.76	138.64	136.75	138.50	+1.48%	161,500
2025-12-03	136.64	136.86	135.82	136.48	-0.09%	159,600
2025-12-02	138.33	138.40	136.58	136.60	-0.76%	273,100
2025-12-01	137.44	138.52	137.38	137.65	-1.19%	314,900
2025-11-28	138.99	139.34	138.50	139.31	+0.74%	87,400
2025-11-26	137.11	139.26	137.11	138.28	+1.07%	202,600
2025-11-25	134.46	136.98	133.98	136.82	+1.74%	313,200
2025-11-24	132.57	134.89	132.57	134.48	+1.94%	224,500
2025-11-21	130.08	132.56	129.31	131.92	+1.63%	158,200
2025-11-20	134.98	135.37	129.63	129.80	-2.22%	210,400
2025-11-19	132.63	133.75	131.84	132.75	+0.36%	231,500
2025-11-18	131.44	133.00	130.83	132.28	-0.09%	377,500
2025-11-17	133.95	134.71	131.73	132.40	-1.28%	318,900
2025-11-14	131.75	135.20	131.65	134.12	+0.21%	297,500
2025-11-13	137.30	137.45	133.53	133.84	-2.87%	410,100
2025-11-12	137.50	138.45	137.37	137.80	+0.58%	350,700
2025-11-11	137.22	137.58	136.18	137.00	-0.50%	280,800
2025-11-10	137.94	138.17	136.54	137.69	+0.92%	286,500
2025-11-07	133.77	136.43	133.20	136.43	+1.10%	309,900
2025-11-06	136.15	136.58	134.09	134.94	-1.06%	322,900
2025-11-05	134.93	137.14	134.93	136.39	+1.19%	268,700
2025-11-04	134.60	135.55	133.84	134.78	-1.14%	229,700
2025-11-03	136.33	136.42	134.71	136.33	+0.24%	304,800
2025-10-31	135.97	136.78	134.99	136.01	+0.69%	243,800
2025-10-30	136.11	137.34	134.96	135.08	-1.40%	269,700
2025-10-29	136.89	138.31	136.47	137.00	-0.27%	329,200
2025-10-28	138.72	138.72	137.19	137.37	-0.74%	333,200
2025-10-27	139.26	139.26	138.01	138.39	+0.74%	206,600
2025-10-24	137.50	138.25	137.29	137.38	+1.42%	260,600
2025-10-23	133.58	135.87	133.45	135.46	+1.72%	296,800
2025-10-22	135.21	135.58	132.25	133.17	-1.41%	348,000
2025-10-21	135.01	135.50	134.26	135.07	-0.16%	208,100
2025-10-20	135.12	135.47	134.52	135.28	+0.96%	173,100
2025-10-17	134.28	135.02	133.04	134.00	-0.63%	204,900
2025-10-16	136.79	136.99	134.20	134.85	-1.22%	160,600
2025-10-15	137.00	137.44	135.15	136.52	+0.67%	236,500
2025-10-14	133.97	136.62	133.40	135.61	+0.25%	268,400
2025-10-13	134.32	135.60	134.19	135.27	+1.96%	198,500
2025-10-10	136.36	136.72	132.45	132.67	-2.53%	274,100
2025-10-09	137.42	137.57	135.69	136.11	-0.84%	161,100
2025-10-08	135.85	137.32	135.29	137.26	+1.70%	169,000
2025-10-07	136.28	136.28	133.93	134.96	-0.73%	244,400
2025-10-06	136.24	136.74	135.40	135.95	+0.41%	99,500
2025-10-03	136.30	136.54	135.07	135.39	-0.29%	200,600
2025-10-02	135.57	135.93	134.46	135.78	+0.33%	197,600
2025-10-01	134.68	135.81	134.68	135.34	+0.08%	192,300
2025-09-30	134.86	135.52	134.24	135.23	+0.27%	213,900
2025-09-29	135.41	135.41	134.55	134.87	+0.19%	186,600
2025-09-26	133.43	134.67	133.20	134.62	+1.31%	143,000
2025-09-25	132.34	133.12	131.27	132.88	-0.20%	177,700
2025-09-24	134.79	134.92	133.15	133.15	-0.94%	222,600
2025-09-23	134.73	135.17	134.28	134.41	-0.35%	257,300
2025-09-22	134.27	134.95	133.79	134.88	+0.10%	299,100
2025-09-19	135.43	135.43	133.95	134.74	-0.37%	346,700
2025-09-18	134.25	135.56	134.09	135.24	+1.16%	162,700
2025-09-17	134.35	135.39	132.79	133.69	-0.05%	191,400
2025-09-16	134.81	134.81	133.16	133.76	-0.68%	238,800
2025-09-15	135.21	135.70	134.64	134.67	-0.27%	182,700
2025-09-12	135.87	136.13	135.03	135.03	-0.72%	128,900
2025-09-11	134.63	136.04	134.29	136.01	+1.53%	283,500
2025-09-10	133.53	134.45	133.33	133.96	+0.40%	205,400
2025-09-09	134.02	134.02	132.64	133.42	-0.45%	231,700
2025-09-08	133.98	134.07	133.16	134.02	+0.27%	285,400
2025-09-05	134.38	134.62	132.11	133.66	+0.32%	257,100
2025-09-04	131.95	133.24	131.50	133.24	+1.42%	1,205,900
2025-09-03	131.55	131.85	130.62	131.37	-0.06%	295,400
2025-09-02	130.56	131.65	130.14	131.45	+0.13%	202,400
2025-08-29	132.20	132.42	130.75	131.28	-0.77%	202,200
2025-08-28	132.50	132.50	131.59	132.30	+0.02%	208,200
2025-08-27	131.73	132.69	131.61	132.28	+0.28%	247,800
2025-08-26	131.19	132.03	131.12	131.91	+0.73%	506,300
2025-08-25	131.62	131.91	130.87	130.95	-0.51%	311,300
2025-08-22	130.56	132.72	130.41	131.62	+1.15%	336,700
2025-08-21	129.88	130.51	129.55	130.13	-0.17%	202,200
2025-08-20	130.04	130.48	128.83	130.35	+0.07%	246,900
2025-08-19	130.52	131.06	129.89	130.26	-0.09%	128,300
2025-08-18	129.73	130.44	129.72	130.38	+0.36%	176,700
2025-08-15	130.84	130.99	129.79	129.91	-0.70%	212,400
2025-08-14	131.04	131.54	130.56	130.83	-0.93%	238,400
2025-08-13	132.35	132.35	130.43	132.06	+0.06%	250,100
2025-08-12	130.44	131.98	130.05	131.98	+1.91%	168,200
2025-08-11	130.13	130.27	129.42	129.51	-0.48%	203,200
2025-08-08	129.98	130.73	129.66	130.13	+0.61%	228,300
2025-08-07	131.42	131.42	128.80	129.34	-0.38%	472,100
2025-08-06	129.35	129.94	128.88	129.83	+0.36%	293,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.94%). Worst month: Dec (-1.83%). Based on 5 years of daily data (2022–2026).

Jan+4.31%
Feb+2.51%
Mar-1.46%
Apr+0.58%
May+3.65%
Jun+3.63%
Jul+1.12%
Aug+0.94%
Sep+1.82%
Oct+1.36%
Nov+5.94%
Dec-1.83%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Invesco S P MidCap Momentum ETF's (XMMO) latest close?

161.98 on 2026-08-07, from the Closelook data lake's daily price record.

What is XMMO's 52-week high and low?

173.94 high and 128.80 low over the trailing 52 weeks, as of 2026-08-07.

What is Invesco S P MidCap Momentum ETF's strongest and weakest month historically?

Historically, XMMO's strongest calendar month has been Nov (average +5.94%) and its weakest Dec (average -1.83%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.