Invesco S&P MidCap Low Volatility ETF (XMLV)
NYSEARCA: XMLV · Real-Time Price · USD
61.98
+0.26 (0.42%)
Apr 1, 2025, 4:00 PM EDT - Market closed
XMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 61.75 | 62.07 | 61.70 | 61.85 | - | 0.21% | 16,392 |
| Mar 31, 2025 | 61.07 | 61.87 | 61.07 | 61.72 | 61.72 | 0.85% | 35,216 |
| Mar 28, 2025 | 61.58 | 61.58 | 60.91 | 61.20 | 61.20 | -0.54% | 62,030 |
| Mar 27, 2025 | 61.46 | 61.85 | 61.19 | 61.53 | 61.53 | 0.14% | 40,302 |
| Mar 26, 2025 | 61.22 | 61.59 | 61.22 | 61.44 | 61.44 | 0.64% | 13,263 |
| Mar 25, 2025 | 61.24 | 61.29 | 60.97 | 61.06 | 61.06 | -0.40% | 32,010 |
| Mar 24, 2025 | 61.02 | 61.30 | 60.95 | 61.30 | 61.30 | 0.26% | 16,863 |
| Mar 21, 2025 | 61.17 | 61.28 | 60.86 | 61.14 | 60.63 | -0.63% | 30,226 |
| Mar 20, 2025 | 61.55 | 61.89 | 61.45 | 61.53 | 61.02 | -0.44% | 18,083 |
| Mar 19, 2025 | 61.56 | 61.93 | 61.30 | 61.80 | 61.29 | 0.50% | 19,399 |
| Mar 18, 2025 | 61.69 | 61.71 | 61.32 | 61.49 | 60.98 | -0.53% | 94,752 |
| Mar 17, 2025 | 61.13 | 61.86 | 61.13 | 61.82 | 61.31 | 1.11% | 69,639 |
| Mar 14, 2025 | 60.35 | 61.15 | 60.29 | 61.14 | 60.63 | 1.80% | 26,504 |
| Mar 13, 2025 | 60.38 | 60.61 | 59.90 | 60.06 | 59.56 | -0.56% | 46,649 |
| Mar 12, 2025 | 61.24 | 61.24 | 60.12 | 60.40 | 59.90 | -0.96% | 25,287 |
| Mar 11, 2025 | 61.87 | 61.87 | 60.81 | 60.98 | 60.48 | -1.12% | 58,646 |
| Mar 10, 2025 | 61.67 | 62.73 | 61.42 | 61.67 | 61.16 | -0.53% | 19,097 |
| Mar 7, 2025 | 61.45 | 62.13 | 61.37 | 62.00 | 61.48 | 0.78% | 69,570 |
| Mar 6, 2025 | 61.44 | 61.75 | 61.12 | 61.51 | 61.01 | -0.66% | 27,455 |
| Mar 5, 2025 | 61.39 | 62.04 | 61.14 | 61.92 | 61.41 | 0.80% | 77,367 |
| Mar 4, 2025 | 62.19 | 62.19 | 61.41 | 61.43 | 60.92 | -1.42% | 30,181 |
| Mar 3, 2025 | 62.49 | 63.00 | 62.15 | 62.31 | 61.80 | -0.26% | 33,212 |
| Feb 28, 2025 | 61.80 | 62.48 | 61.80 | 62.48 | 61.96 | 1.11% | 105,604 |
| Feb 27, 2025 | 61.63 | 61.98 | 61.49 | 61.79 | 61.28 | 0.25% | 26,068 |
| Feb 26, 2025 | 61.92 | 62.11 | 61.39 | 61.64 | 61.13 | -0.44% | 22,504 |
| Feb 25, 2025 | 61.48 | 62.08 | 61.48 | 61.91 | 61.40 | 0.89% | 24,661 |
| Feb 24, 2025 | 61.17 | 61.58 | 61.02 | 61.36 | 60.86 | 0.59% | 22,020 |
| Feb 21, 2025 | 61.57 | 61.57 | 60.81 | 61.01 | 60.50 | -0.65% | 28,448 |
| Feb 20, 2025 | 61.39 | 61.45 | 61.04 | 61.41 | 60.90 | -0.27% | 10,793 |
| Feb 19, 2025 | 61.42 | 61.77 | 61.39 | 61.57 | 61.06 | -0.12% | 10,592 |
| Feb 18, 2025 | 61.24 | 61.65 | 61.24 | 61.65 | 61.13 | 0.65% | 12,106 |
| Feb 14, 2025 | 61.71 | 61.81 | 61.23 | 61.25 | 60.74 | -0.63% | 17,071 |
| Feb 13, 2025 | 60.97 | 61.68 | 60.94 | 61.64 | 61.13 | 1.19% | 11,048 |
| Feb 12, 2025 | 60.77 | 61.07 | 60.63 | 60.91 | 60.41 | -0.74% | 17,718 |
| Feb 11, 2025 | 61.14 | 61.40 | 61.01 | 61.37 | 60.86 | 0.04% | 17,465 |
| Feb 10, 2025 | 61.75 | 61.75 | 61.24 | 61.34 | 60.83 | -0.37% | 418,455 |
| Feb 7, 2025 | 62.13 | 62.13 | 61.52 | 61.57 | 61.06 | -0.68% | 19,796 |
| Feb 6, 2025 | 62.33 | 62.40 | 61.75 | 61.99 | 61.48 | -0.31% | 11,873 |
| Feb 5, 2025 | 61.86 | 62.22 | 61.81 | 62.18 | 61.67 | 0.68% | 21,519 |
| Feb 4, 2025 | 61.62 | 61.88 | 61.27 | 61.76 | 61.25 | 0.10% | 35,897 |
| Feb 3, 2025 | 60.98 | 61.91 | 60.80 | 61.70 | 61.19 | -0.48% | 24,387 |
| Jan 31, 2025 | 62.28 | 62.42 | 61.74 | 62.00 | 61.49 | -0.61% | 15,557 |
| Jan 30, 2025 | 61.96 | 62.58 | 61.96 | 62.38 | 61.86 | 1.23% | 15,396 |
| Jan 29, 2025 | 61.88 | 62.22 | 61.36 | 61.62 | 61.11 | -0.61% | 15,302 |
| Jan 28, 2025 | 62.25 | 62.43 | 61.79 | 62.00 | 61.49 | -0.50% | 27,519 |
| Jan 27, 2025 | 61.76 | 62.34 | 61.76 | 62.31 | 61.79 | 0.73% | 26,679 |
| Jan 24, 2025 | 61.71 | 61.94 | 61.68 | 61.86 | 61.35 | 0.06% | 68,763 |
| Jan 23, 2025 | 61.71 | 61.83 | 61.41 | 61.83 | 61.31 | -0.01% | 25,865 |
| Jan 22, 2025 | 62.54 | 62.54 | 61.83 | 61.83 | 61.32 | -1.40% | 18,085 |
| Jan 21, 2025 | 62.15 | 62.71 | 62.15 | 62.71 | 62.19 | 1.41% | 26,592 |