Invesco S&P MidCap Low Volatility ETF (XMLV)
NYSEARCA: XMLV · Real-Time Price · USD
64.87
-0.42 (-0.64%)
At close: Mar 11, 2026, 4:00 PM EDT
64.87
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:10 PM EDT
XMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 65.06 | 65.06 | 64.76 | 64.83 | - | -0.71% | 4,876 |
| Mar 10, 2026 | 65.63 | 65.84 | 65.16 | 65.29 | 65.29 | -0.83% | 9,448 |
| Mar 9, 2026 | 65.48 | 65.88 | 64.65 | 65.83 | 65.83 | - | 18,062 |
| Mar 6, 2026 | 65.77 | 65.88 | 65.14 | 65.83 | 65.83 | -0.69% | 13,431 |
| Mar 5, 2026 | 66.46 | 66.46 | 66.02 | 66.29 | 66.29 | -0.87% | 18,604 |
| Mar 4, 2026 | 66.83 | 66.90 | 66.31 | 66.87 | 66.87 | 0.16% | 41,135 |
| Mar 3, 2026 | 66.13 | 66.89 | 65.47 | 66.76 | 66.76 | -0.71% | 17,817 |
| Mar 2, 2026 | 66.53 | 67.39 | 66.42 | 67.24 | 67.24 | 0.81% | 17,944 |
| Feb 27, 2026 | 66.57 | 66.90 | 66.57 | 66.70 | 66.70 | -0.43% | 12,280 |
| Feb 26, 2026 | 66.42 | 67.05 | 66.42 | 66.99 | 66.99 | 1.06% | 15,021 |
| Feb 25, 2026 | 66.24 | 66.36 | 65.68 | 66.29 | 66.29 | 0.11% | 12,536 |
| Feb 24, 2026 | 65.97 | 66.22 | 65.83 | 66.22 | 66.22 | 0.39% | 107,741 |
| Feb 23, 2026 | 66.25 | 66.32 | 65.84 | 65.96 | 65.96 | -0.56% | 13,117 |
| Feb 20, 2026 | 66.01 | 66.35 | 65.71 | 66.33 | 66.33 | 0.62% | 16,966 |
| Feb 19, 2026 | 66.06 | 66.13 | 65.75 | 65.92 | 65.92 | -0.39% | 21,564 |
| Feb 18, 2026 | 66.44 | 66.48 | 66.05 | 66.18 | 66.18 | -0.61% | 17,115 |
| Feb 17, 2026 | 66.58 | 66.59 | 66.19 | 66.58 | 66.58 | 0.40% | 11,478 |
| Feb 13, 2026 | 66.04 | 66.43 | 65.79 | 66.32 | 66.32 | 0.62% | 15,551 |
| Feb 12, 2026 | 66.40 | 66.57 | 65.67 | 65.91 | 65.91 | -0.29% | 42,026 |
| Feb 11, 2026 | 66.42 | 66.42 | 65.94 | 66.10 | 66.10 | -0.35% | 11,943 |
| Feb 10, 2026 | 65.92 | 66.46 | 65.87 | 66.34 | 66.34 | 1.01% | 14,908 |
| Feb 9, 2026 | 65.98 | 65.98 | 65.54 | 65.67 | 65.67 | -0.55% | 20,164 |
| Feb 6, 2026 | 65.88 | 66.34 | 65.88 | 66.03 | 66.03 | 1.18% | 28,788 |
| Feb 5, 2026 | 64.98 | 65.55 | 64.98 | 65.26 | 65.26 | 0.42% | 75,318 |
| Feb 4, 2026 | 64.48 | 65.28 | 64.48 | 64.99 | 64.99 | 1.07% | 132,098 |
| Feb 3, 2026 | 63.82 | 64.50 | 63.82 | 64.30 | 64.30 | 0.59% | 21,750 |
| Feb 2, 2026 | 64.04 | 64.28 | 63.86 | 63.93 | 63.93 | 0.01% | 17,696 |
| Jan 30, 2026 | 63.72 | 64.00 | 63.33 | 63.92 | 63.92 | -0.06% | 13,425 |
| Jan 29, 2026 | 63.69 | 63.96 | 63.38 | 63.96 | 63.96 | 0.72% | 22,795 |
| Jan 28, 2026 | 63.95 | 64.00 | 63.44 | 63.50 | 63.50 | -0.81% | 27,756 |
| Jan 27, 2026 | 64.02 | 64.09 | 63.79 | 64.02 | 64.02 | 0.05% | 15,082 |
| Jan 26, 2026 | 64.03 | 64.37 | 63.78 | 63.99 | 63.99 | 0.11% | 21,468 |
| Jan 23, 2026 | 64.17 | 64.30 | 63.64 | 63.92 | 63.92 | -0.54% | 14,622 |
| Jan 22, 2026 | 64.65 | 64.88 | 64.24 | 64.27 | 64.27 | -0.47% | 21,279 |
| Jan 21, 2026 | 64.43 | 64.74 | 64.33 | 64.57 | 64.57 | 0.57% | 23,226 |
| Jan 20, 2026 | 64.43 | 64.63 | 64.11 | 64.21 | 64.21 | -1.10% | 45,904 |
| Jan 16, 2026 | 64.36 | 64.94 | 64.33 | 64.92 | 64.92 | 0.67% | 25,688 |
| Jan 15, 2026 | 64.15 | 64.68 | 64.15 | 64.49 | 64.49 | 0.62% | 32,046 |
| Jan 14, 2026 | 63.39 | 64.18 | 63.39 | 64.09 | 64.09 | 0.96% | 40,218 |
| Jan 13, 2026 | 63.66 | 63.68 | 63.09 | 63.48 | 63.48 | -0.26% | 32,208 |
| Jan 12, 2026 | 63.51 | 63.85 | 63.51 | 63.65 | 63.65 | -0.14% | 28,521 |
| Jan 9, 2026 | 63.63 | 63.91 | 63.57 | 63.74 | 63.74 | 0.30% | 31,118 |
| Jan 8, 2026 | 62.63 | 63.63 | 62.63 | 63.55 | 63.55 | 1.13% | 30,790 |
| Jan 7, 2026 | 63.19 | 63.19 | 62.69 | 62.84 | 62.84 | -0.55% | 48,724 |
| Jan 6, 2026 | 62.68 | 63.21 | 62.60 | 63.19 | 63.18 | 0.47% | 19,669 |
| Jan 5, 2026 | 62.38 | 63.10 | 62.27 | 62.89 | 62.89 | 0.79% | 36,020 |
| Jan 2, 2026 | 62.39 | 62.71 | 61.96 | 62.40 | 62.40 | 0.05% | 24,872 |
| Dec 31, 2025 | 62.87 | 62.87 | 62.35 | 62.37 | 62.37 | -0.85% | 86,557 |
| Dec 30, 2025 | 62.97 | 63.00 | 62.81 | 62.90 | 62.90 | -0.04% | 26,676 |
| Dec 29, 2025 | 63.00 | 63.01 | 62.80 | 62.93 | 62.93 | -0.11% | 18,576 |