Invesco S&P MidCap Low Volatility ETF (XMLV)
NYSEARCA: XMLV · Real-Time Price · USD
61.01
-0.40 (-0.65%)
Feb 21, 2025, 3:45 PM EST - Market closed
XMLV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 61.57 | 61.57 | 60.81 | 61.01 | 61.01 | -0.65% | 28,448 |
Feb 20, 2025 | 61.39 | 61.45 | 61.04 | 61.41 | 61.41 | -0.27% | 10,793 |
Feb 19, 2025 | 61.42 | 61.77 | 61.39 | 61.57 | 61.57 | -0.12% | 10,592 |
Feb 18, 2025 | 61.24 | 61.65 | 61.24 | 61.65 | 61.65 | 0.65% | 12,106 |
Feb 14, 2025 | 61.71 | 61.81 | 61.23 | 61.25 | 61.25 | -0.63% | 17,071 |
Feb 13, 2025 | 60.97 | 61.68 | 60.94 | 61.64 | 61.64 | 1.19% | 11,048 |
Feb 12, 2025 | 60.77 | 61.07 | 60.63 | 60.91 | 60.91 | -0.74% | 17,718 |
Feb 11, 2025 | 61.14 | 61.40 | 61.01 | 61.37 | 61.37 | 0.04% | 17,465 |
Feb 10, 2025 | 61.75 | 61.75 | 61.24 | 61.34 | 61.34 | -0.37% | 418,455 |
Feb 7, 2025 | 62.13 | 62.13 | 61.52 | 61.57 | 61.57 | -0.68% | 19,796 |
Feb 6, 2025 | 62.33 | 62.40 | 61.75 | 61.99 | 61.99 | -0.31% | 11,873 |
Feb 5, 2025 | 61.86 | 62.22 | 61.81 | 62.18 | 62.18 | 0.68% | 21,519 |
Feb 4, 2025 | 61.62 | 61.88 | 61.27 | 61.76 | 61.76 | 0.10% | 35,897 |
Feb 3, 2025 | 60.98 | 61.91 | 60.80 | 61.70 | 61.70 | -0.48% | 24,387 |
Jan 31, 2025 | 62.28 | 62.42 | 61.74 | 62.00 | 62.00 | -0.61% | 15,557 |
Jan 30, 2025 | 61.96 | 62.58 | 61.96 | 62.38 | 62.38 | 1.23% | 15,396 |
Jan 29, 2025 | 61.88 | 62.22 | 61.36 | 61.62 | 61.62 | -0.61% | 15,302 |
Jan 28, 2025 | 62.25 | 62.43 | 61.79 | 62.00 | 62.00 | -0.50% | 27,519 |
Jan 27, 2025 | 61.76 | 62.34 | 61.76 | 62.31 | 62.31 | 0.73% | 26,679 |
Jan 24, 2025 | 61.71 | 61.94 | 61.68 | 61.86 | 61.86 | 0.06% | 68,763 |
Jan 23, 2025 | 61.71 | 61.83 | 61.41 | 61.83 | 61.83 | -0.01% | 25,865 |
Jan 22, 2025 | 62.54 | 62.54 | 61.83 | 61.83 | 61.83 | -1.40% | 18,085 |
Jan 21, 2025 | 62.15 | 62.71 | 62.15 | 62.71 | 62.71 | 1.41% | 26,592 |
Jan 17, 2025 | 61.98 | 62.05 | 61.74 | 61.84 | 61.84 | 0.14% | 9,936 |
Jan 16, 2025 | 60.97 | 61.76 | 60.97 | 61.76 | 61.76 | 1.06% | 15,997 |
Jan 15, 2025 | 61.40 | 61.60 | 60.87 | 61.11 | 61.11 | 0.94% | 20,702 |
Jan 14, 2025 | 59.90 | 60.56 | 59.79 | 60.54 | 60.54 | 1.56% | 48,945 |
Jan 13, 2025 | 58.83 | 59.61 | 58.83 | 59.61 | 59.61 | 0.77% | 16,499 |
Jan 10, 2025 | 59.58 | 59.58 | 58.90 | 59.16 | 59.16 | -1.83% | 19,107 |
Jan 8, 2025 | 59.86 | 60.26 | 59.62 | 60.26 | 60.26 | 0.40% | 12,285 |
Jan 7, 2025 | 60.40 | 60.51 | 59.83 | 60.02 | 60.02 | -0.44% | 22,348 |
Jan 6, 2025 | 61.13 | 61.13 | 60.28 | 60.29 | 60.29 | -1.07% | 18,726 |
Jan 3, 2025 | 60.73 | 61.08 | 60.64 | 60.94 | 60.94 | 0.52% | 12,838 |
Jan 2, 2025 | 61.20 | 61.20 | 60.39 | 60.62 | 60.62 | -0.33% | 23,514 |
Dec 31, 2024 | 60.89 | 61.11 | 60.74 | 60.82 | 60.82 | 0.33% | 18,191 |
Dec 30, 2024 | 60.62 | 60.87 | 60.15 | 60.62 | 60.62 | -0.38% | 21,218 |
Dec 27, 2024 | 61.20 | 61.43 | 60.68 | 60.85 | 60.85 | -0.96% | 26,448 |
Dec 26, 2024 | 61.03 | 61.44 | 61.03 | 61.44 | 61.44 | 0.34% | 33,244 |
Dec 24, 2024 | 60.78 | 61.23 | 60.78 | 61.23 | 61.23 | 0.67% | 8,611 |
Dec 23, 2024 | 60.55 | 60.83 | 60.31 | 60.83 | 60.83 | -0.66% | 23,116 |
Dec 20, 2024 | 60.51 | 61.54 | 60.51 | 61.23 | 60.83 | 1.09% | 21,790 |
Dec 19, 2024 | 60.89 | 61.28 | 60.57 | 60.57 | 60.17 | -0.02% | 26,003 |
Dec 18, 2024 | 62.62 | 62.68 | 60.58 | 60.58 | 60.18 | -3.10% | 15,371 |
Dec 17, 2024 | 63.00 | 63.13 | 62.35 | 62.52 | 62.11 | -1.17% | 34,433 |
Dec 16, 2024 | 63.26 | 63.68 | 63.11 | 63.26 | 62.84 | -0.16% | 22,000 |
Dec 13, 2024 | 63.39 | 63.42 | 63.15 | 63.36 | 62.94 | 0.02% | 19,501 |
Dec 12, 2024 | 63.50 | 63.77 | 63.35 | 63.35 | 62.93 | -0.28% | 16,167 |
Dec 11, 2024 | 63.67 | 63.73 | 63.50 | 63.53 | 63.11 | 0.14% | 17,945 |
Dec 10, 2024 | 63.79 | 63.85 | 63.26 | 63.44 | 63.02 | -0.74% | 14,689 |
Dec 9, 2024 | 64.30 | 64.30 | 63.85 | 63.91 | 63.49 | -0.33% | 69,400 |
Dec 6, 2024 | 64.70 | 64.70 | 64.01 | 64.12 | 63.70 | -0.48% | 34,494 |
Dec 5, 2024 | 64.61 | 64.68 | 64.31 | 64.43 | 64.00 | -0.22% | 170,734 |
Dec 4, 2024 | 64.59 | 64.66 | 64.32 | 64.57 | 64.14 | 0.09% | 13,311 |
Dec 3, 2024 | 64.93 | 65.10 | 64.44 | 64.51 | 64.08 | -0.57% | 12,882 |
Dec 2, 2024 | 65.37 | 65.37 | 64.79 | 64.88 | 64.45 | -0.86% | 16,538 |
Nov 29, 2024 | 65.58 | 65.67 | 65.44 | 65.44 | 65.01 | 0.26% | 133,306 |
Nov 27, 2024 | 65.50 | 65.99 | 65.20 | 65.27 | 64.84 | 0.20% | 20,022 |
Nov 26, 2024 | 65.33 | 65.43 | 65.05 | 65.14 | 64.71 | -0.47% | 15,546 |
Nov 25, 2024 | 65.22 | 65.78 | 65.22 | 65.45 | 65.01 | 0.95% | 12,517 |
Nov 22, 2024 | 64.39 | 64.89 | 64.39 | 64.83 | 64.40 | 0.79% | 21,316 |
Nov 21, 2024 | 63.69 | 64.36 | 63.57 | 64.32 | 63.90 | 1.34% | 15,985 |
Nov 20, 2024 | 63.19 | 63.47 | 63.14 | 63.47 | 63.05 | 0.35% | 16,118 |
Nov 19, 2024 | 62.98 | 63.40 | 62.73 | 63.25 | 62.83 | -0.11% | 26,232 |
Nov 18, 2024 | 63.11 | 63.51 | 63.11 | 63.32 | 62.90 | 0.22% | 13,585 |
Nov 15, 2024 | 63.34 | 63.50 | 62.98 | 63.18 | 62.76 | 0.03% | 11,436 |
Nov 14, 2024 | 64.15 | 64.15 | 63.16 | 63.16 | 62.74 | -1.53% | 22,430 |
Nov 13, 2024 | 64.53 | 64.64 | 64.06 | 64.14 | 63.72 | -0.36% | 22,907 |
Nov 12, 2024 | 64.43 | 64.76 | 64.34 | 64.37 | 63.94 | -0.53% | 28,159 |
Nov 11, 2024 | 64.26 | 64.84 | 64.26 | 64.71 | 64.28 | 1.19% | 13,780 |
Nov 8, 2024 | 63.40 | 64.14 | 63.40 | 63.95 | 63.53 | 1.07% | 56,122 |
Nov 7, 2024 | 63.71 | 63.71 | 63.25 | 63.27 | 62.85 | -0.46% | 57,168 |
Nov 6, 2024 | 63.34 | 63.70 | 63.13 | 63.56 | 63.14 | 3.27% | 26,447 |
Nov 5, 2024 | 60.72 | 61.55 | 60.72 | 61.55 | 61.14 | 1.30% | 215,434 |
Nov 4, 2024 | 60.80 | 61.03 | 60.69 | 60.76 | 60.36 | -0.08% | 15,550 |
Nov 1, 2024 | 61.24 | 61.40 | 60.71 | 60.81 | 60.41 | -0.53% | 16,014 |
Oct 31, 2024 | 61.59 | 61.63 | 61.13 | 61.13 | 60.73 | -0.83% | 27,945 |
Oct 30, 2024 | 61.44 | 61.97 | 61.44 | 61.64 | 61.23 | 0.15% | 36,899 |
Oct 29, 2024 | 61.33 | 61.61 | 61.33 | 61.55 | 61.14 | -0.01% | 22,014 |
Oct 28, 2024 | 61.36 | 61.78 | 61.36 | 61.55 | 61.14 | 0.66% | 18,950 |
Oct 25, 2024 | 61.70 | 61.70 | 61.14 | 61.14 | 60.74 | -0.57% | 12,354 |
Oct 24, 2024 | 61.54 | 61.69 | 61.34 | 61.50 | 61.09 | 0.21% | 10,604 |
Oct 23, 2024 | 61.30 | 61.49 | 61.19 | 61.37 | 60.96 | -0.18% | 15,112 |
Oct 22, 2024 | 61.51 | 61.58 | 61.33 | 61.48 | 61.07 | -0.37% | 11,676 |
Oct 21, 2024 | 62.24 | 62.26 | 61.68 | 61.71 | 61.30 | -0.95% | 125,300 |
Oct 18, 2024 | 62.24 | 62.42 | 62.16 | 62.30 | 61.89 | 0.09% | 18,797 |
Oct 17, 2024 | 62.33 | 62.35 | 62.12 | 62.24 | 61.83 | -0.14% | 11,450 |
Oct 16, 2024 | 61.93 | 62.52 | 61.93 | 62.33 | 61.92 | 0.76% | 17,933 |
Oct 15, 2024 | 61.65 | 62.33 | 61.65 | 61.86 | 61.45 | 0.41% | 19,859 |
Oct 14, 2024 | 61.15 | 61.65 | 61.15 | 61.61 | 61.20 | 0.67% | 17,660 |
Oct 11, 2024 | 60.73 | 61.20 | 60.73 | 61.20 | 60.80 | 1.05% | 22,747 |
Oct 10, 2024 | 60.72 | 60.78 | 60.36 | 60.56 | 60.16 | -0.49% | 16,714 |
Oct 9, 2024 | 60.48 | 61.15 | 60.48 | 60.86 | 60.46 | 0.51% | 36,769 |
Oct 8, 2024 | 60.61 | 60.76 | 60.42 | 60.55 | 60.15 | 0.03% | 51,230 |
Oct 7, 2024 | 60.85 | 60.85 | 60.33 | 60.53 | 60.13 | -0.75% | 16,343 |
Oct 4, 2024 | 60.80 | 61.02 | 60.56 | 60.99 | 60.59 | 0.66% | 23,416 |
Oct 3, 2024 | 60.64 | 60.71 | 60.32 | 60.59 | 60.19 | -0.43% | 44,936 |
Oct 2, 2024 | 60.76 | 61.09 | 60.70 | 60.85 | 60.45 | - | 14,169 |
Oct 1, 2024 | 61.05 | 61.05 | 60.64 | 60.85 | 60.45 | -0.31% | 27,076 |
Sep 30, 2024 | 60.82 | 61.11 | 60.63 | 61.04 | 60.64 | 0.41% | 15,026 |
Sep 27, 2024 | 61.07 | 61.45 | 60.79 | 60.79 | 60.39 | - | 38,411 |