Invesco S&P MidCap Low Volatility ETF (XMLV)
NYSEARCA: XMLV · Real-Time Price · USD
62.89
+0.48 (0.77%)
At close: Oct 17, 2025, 4:00 PM EDT
62.89
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
XMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 62.45 | 62.89 | 62.45 | 62.89 | 62.89 | 0.77% | 25,504 |
| Oct 16, 2025 | 62.90 | 62.90 | 62.26 | 62.41 | 62.41 | -0.73% | 30,278 |
| Oct 15, 2025 | 62.93 | 63.32 | 62.71 | 62.87 | 62.87 | -0.05% | 17,075 |
| Oct 14, 2025 | 62.17 | 62.98 | 62.17 | 62.90 | 62.90 | 1.04% | 38,177 |
| Oct 13, 2025 | 62.31 | 62.36 | 62.00 | 62.25 | 62.25 | 0.44% | 23,317 |
| Oct 10, 2025 | 62.69 | 62.82 | 61.97 | 61.98 | 61.98 | -0.93% | 33,406 |
| Oct 9, 2025 | 63.16 | 63.16 | 62.43 | 62.56 | 62.56 | -0.97% | 28,846 |
| Oct 8, 2025 | 63.17 | 63.21 | 62.96 | 63.17 | 63.17 | 0.22% | 35,000 |
| Oct 7, 2025 | 63.18 | 63.21 | 62.90 | 63.03 | 63.03 | -0.16% | 27,833 |
| Oct 6, 2025 | 63.43 | 63.45 | 63.06 | 63.13 | 63.13 | -0.47% | 74,649 |
| Oct 3, 2025 | 63.27 | 63.61 | 63.27 | 63.43 | 63.43 | 0.44% | 122,028 |
| Oct 2, 2025 | 63.26 | 63.38 | 62.84 | 63.15 | 63.15 | -0.47% | 170,850 |
| Oct 1, 2025 | 63.56 | 63.61 | 63.38 | 63.45 | 63.45 | -0.17% | 18,901 |
| Sep 30, 2025 | 63.15 | 63.64 | 63.15 | 63.56 | 63.56 | 0.68% | 28,622 |
| Sep 29, 2025 | 63.38 | 63.38 | 62.96 | 63.13 | 63.13 | -0.32% | 16,097 |
| Sep 26, 2025 | 62.87 | 63.35 | 62.87 | 63.33 | 63.33 | 0.99% | 23,947 |
| Sep 25, 2025 | 62.80 | 62.94 | 62.57 | 62.71 | 62.71 | -0.17% | 45,160 |
| Sep 24, 2025 | 62.87 | 63.02 | 62.75 | 62.82 | 62.82 | -0.05% | 19,616 |
| Sep 23, 2025 | 62.68 | 62.91 | 62.68 | 62.85 | 62.85 | 0.29% | 18,556 |
| Sep 22, 2025 | 62.70 | 62.76 | 62.51 | 62.67 | 62.67 | -0.71% | 19,817 |
| Sep 19, 2025 | 63.66 | 63.66 | 63.12 | 63.12 | 62.67 | -0.68% | 36,593 |
| Sep 18, 2025 | 63.32 | 63.79 | 63.28 | 63.55 | 63.10 | 0.41% | 29,456 |
| Sep 17, 2025 | 63.30 | 64.04 | 63.20 | 63.29 | 62.84 | 0.27% | 33,092 |
| Sep 16, 2025 | 63.53 | 63.53 | 63.06 | 63.12 | 62.67 | -0.72% | 37,389 |
| Sep 15, 2025 | 64.04 | 64.04 | 63.54 | 63.58 | 63.13 | -0.67% | 16,949 |
| Sep 12, 2025 | 64.24 | 64.24 | 63.96 | 64.01 | 63.56 | -0.47% | 53,867 |
| Sep 11, 2025 | 63.46 | 64.36 | 63.46 | 64.31 | 63.86 | 1.25% | 21,332 |
| Sep 10, 2025 | 63.67 | 63.72 | 63.32 | 63.52 | 63.07 | -0.32% | 18,384 |
| Sep 9, 2025 | 63.76 | 63.80 | 63.50 | 63.72 | 63.27 | -0.17% | 23,019 |
| Sep 8, 2025 | 64.01 | 64.01 | 63.61 | 63.83 | 63.38 | -0.42% | 15,212 |
| Sep 5, 2025 | 64.03 | 64.49 | 63.83 | 64.10 | 63.65 | 0.30% | 11,935 |
| Sep 4, 2025 | 63.68 | 64.01 | 63.54 | 63.91 | 63.46 | 0.61% | 17,875 |
| Sep 3, 2025 | 63.37 | 63.57 | 63.28 | 63.52 | 63.07 | 0.13% | 20,770 |
| Sep 2, 2025 | 63.59 | 63.69 | 63.33 | 63.44 | 62.99 | -0.84% | 17,248 |
| Aug 29, 2025 | 63.91 | 64.07 | 63.80 | 63.98 | 63.53 | 0.23% | 20,638 |
| Aug 28, 2025 | 64.31 | 64.31 | 63.44 | 63.83 | 63.38 | -0.61% | 34,288 |
| Aug 27, 2025 | 63.55 | 64.30 | 63.55 | 64.22 | 63.77 | 0.97% | 10,930 |
| Aug 26, 2025 | 63.69 | 63.94 | 63.53 | 63.60 | 63.15 | -0.13% | 13,023 |
| Aug 25, 2025 | 64.13 | 64.13 | 63.67 | 63.68 | 63.23 | -0.92% | 25,058 |
| Aug 22, 2025 | 63.55 | 64.50 | 63.55 | 64.27 | 63.82 | 1.71% | 67,736 |
| Aug 21, 2025 | 63.07 | 63.37 | 62.92 | 63.19 | 62.74 | -0.09% | 49,567 |
| Aug 20, 2025 | 63.32 | 63.74 | 63.19 | 63.25 | 62.80 | 0.33% | 31,308 |
| Aug 19, 2025 | 62.48 | 63.19 | 62.48 | 63.04 | 62.59 | 0.96% | 16,975 |
| Aug 18, 2025 | 62.70 | 62.76 | 62.36 | 62.44 | 62.00 | -0.29% | 18,355 |
| Aug 15, 2025 | 62.95 | 62.95 | 62.52 | 62.62 | 62.18 | -0.41% | 12,116 |
| Aug 14, 2025 | 63.07 | 63.08 | 62.66 | 62.88 | 62.44 | -0.74% | 24,299 |
| Aug 13, 2025 | 62.73 | 63.44 | 62.71 | 63.35 | 62.90 | 1.20% | 54,471 |
| Aug 12, 2025 | 62.25 | 62.60 | 62.02 | 62.60 | 62.16 | 1.11% | 17,937 |
| Aug 11, 2025 | 62.23 | 62.23 | 61.91 | 61.91 | 61.47 | -0.26% | 23,418 |
| Aug 8, 2025 | 62.23 | 62.49 | 62.03 | 62.07 | 61.63 | 0.05% | 16,364 |