Invesco S&P MidCap Low Volatility ETF (XMLV)
NYSEARCA: XMLV · Real-Time Price · USD
63.98
+0.15 (0.23%)
Aug 29, 2025, 4:00 PM - Market closed
XMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 63.91 | 64.07 | 63.80 | 63.98 | 63.98 | 0.23% | 20,638 |
| Aug 28, 2025 | 64.31 | 64.31 | 63.44 | 63.83 | 63.83 | -0.61% | 34,288 |
| Aug 27, 2025 | 63.55 | 64.30 | 63.55 | 64.22 | 64.22 | 0.97% | 10,930 |
| Aug 26, 2025 | 63.69 | 63.94 | 63.53 | 63.60 | 63.60 | -0.13% | 13,023 |
| Aug 25, 2025 | 64.13 | 64.13 | 63.67 | 63.68 | 63.68 | -0.92% | 25,058 |
| Aug 22, 2025 | 63.55 | 64.50 | 63.55 | 64.27 | 64.27 | 1.71% | 67,736 |
| Aug 21, 2025 | 63.07 | 63.37 | 62.92 | 63.19 | 63.19 | -0.09% | 49,567 |
| Aug 20, 2025 | 63.32 | 63.74 | 63.19 | 63.25 | 63.25 | 0.33% | 31,308 |
| Aug 19, 2025 | 62.48 | 63.19 | 62.48 | 63.04 | 63.04 | 0.96% | 16,975 |
| Aug 18, 2025 | 62.70 | 62.76 | 62.36 | 62.44 | 62.44 | -0.29% | 18,355 |
| Aug 15, 2025 | 62.95 | 62.95 | 62.52 | 62.62 | 62.62 | -0.41% | 12,116 |
| Aug 14, 2025 | 63.07 | 63.08 | 62.66 | 62.88 | 62.88 | -0.74% | 24,299 |
| Aug 13, 2025 | 62.73 | 63.44 | 62.71 | 63.35 | 63.35 | 1.20% | 54,471 |
| Aug 12, 2025 | 62.25 | 62.60 | 62.02 | 62.60 | 62.60 | 1.11% | 17,937 |
| Aug 11, 2025 | 62.23 | 62.23 | 61.91 | 61.91 | 61.91 | -0.26% | 23,418 |
| Aug 8, 2025 | 62.23 | 62.49 | 62.03 | 62.07 | 62.07 | 0.05% | 16,364 |
| Aug 7, 2025 | 62.26 | 62.29 | 61.79 | 62.04 | 62.04 | 0.18% | 17,446 |
| Aug 6, 2025 | 61.96 | 62.16 | 61.82 | 61.93 | 61.93 | 0.02% | 12,729 |
| Aug 5, 2025 | 61.72 | 62.05 | 61.59 | 61.92 | 61.92 | 0.36% | 91,859 |
| Aug 4, 2025 | 61.12 | 61.75 | 61.12 | 61.70 | 61.70 | 1.21% | 19,338 |
| Aug 1, 2025 | 61.14 | 61.14 | 60.63 | 60.96 | 60.96 | -0.26% | 20,448 |
| Jul 31, 2025 | 61.03 | 61.56 | 61.03 | 61.12 | 61.12 | -0.28% | 23,564 |
| Jul 30, 2025 | 61.80 | 61.93 | 61.10 | 61.29 | 61.29 | -0.91% | 31,426 |
| Jul 29, 2025 | 61.75 | 61.96 | 61.61 | 61.85 | 61.85 | 0.57% | 25,184 |
| Jul 28, 2025 | 62.09 | 62.09 | 61.48 | 61.50 | 61.50 | -0.93% | 17,159 |
| Jul 25, 2025 | 62.08 | 62.18 | 61.80 | 62.08 | 62.08 | 0.47% | 29,572 |
| Jul 24, 2025 | 62.20 | 62.27 | 61.79 | 61.79 | 61.79 | -0.75% | 36,304 |
| Jul 23, 2025 | 62.51 | 62.51 | 62.09 | 62.26 | 62.26 | -0.08% | 18,075 |
| Jul 22, 2025 | 61.65 | 62.40 | 61.65 | 62.31 | 62.31 | 1.23% | 27,569 |
| Jul 21, 2025 | 61.81 | 62.00 | 61.55 | 61.55 | 61.55 | -0.16% | 16,637 |
| Jul 18, 2025 | 61.84 | 61.91 | 61.52 | 61.65 | 61.65 | -0.10% | 16,849 |
| Jul 17, 2025 | 61.53 | 61.81 | 61.40 | 61.71 | 61.71 | 0.19% | 35,993 |
| Jul 16, 2025 | 61.42 | 61.69 | 61.12 | 61.59 | 61.59 | 0.57% | 25,625 |
| Jul 15, 2025 | 62.25 | 62.30 | 61.24 | 61.24 | 61.24 | -1.67% | 12,140 |
| Jul 14, 2025 | 62.01 | 62.39 | 62.01 | 62.28 | 62.28 | 0.37% | 15,593 |
| Jul 11, 2025 | 61.94 | 62.26 | 61.68 | 62.05 | 62.05 | -0.19% | 41,400 |
| Jul 10, 2025 | 62.03 | 62.47 | 62.03 | 62.17 | 62.17 | 0.11% | 29,781 |
| Jul 9, 2025 | 62.20 | 62.21 | 61.84 | 62.10 | 62.10 | 0.16% | 28,309 |
| Jul 8, 2025 | 62.07 | 62.26 | 61.97 | 62.00 | 62.00 | -0.27% | 30,546 |
| Jul 7, 2025 | 62.49 | 62.73 | 61.94 | 62.17 | 62.17 | -0.75% | 24,547 |
| Jul 3, 2025 | 62.65 | 62.79 | 62.52 | 62.64 | 62.64 | 0.48% | 16,732 |
| Jul 2, 2025 | 62.35 | 62.48 | 61.99 | 62.34 | 62.34 | 0.19% | 47,475 |
| Jul 1, 2025 | 61.51 | 62.65 | 61.51 | 62.22 | 62.22 | 0.89% | 37,859 |
| Jun 30, 2025 | 61.62 | 61.67 | 61.10 | 61.67 | 61.67 | 0.16% | 111,438 |
| Jun 27, 2025 | 61.85 | 61.96 | 61.34 | 61.57 | 61.57 | -0.18% | 43,652 |
| Jun 26, 2025 | 61.27 | 61.68 | 61.25 | 61.68 | 61.68 | 1.02% | 46,925 |
| Jun 25, 2025 | 61.77 | 61.77 | 61.05 | 61.06 | 61.06 | -1.42% | 28,640 |
| Jun 24, 2025 | 61.99 | 62.06 | 61.76 | 61.94 | 61.94 | 0.19% | 26,204 |
| Jun 23, 2025 | 60.99 | 61.83 | 60.99 | 61.82 | 61.82 | 0.62% | 18,986 |
| Jun 20, 2025 | 61.37 | 61.70 | 61.29 | 61.44 | 61.04 | 0.14% | 17,032 |