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

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202561.5761.5760.8161.0161.01-0.65%28,448
Feb 20, 202561.3961.4561.0461.4161.41-0.27%10,793
Feb 19, 202561.4261.7761.3961.5761.57-0.12%10,592
Feb 18, 202561.2461.6561.2461.6561.650.65%12,106
Feb 14, 202561.7161.8161.2361.2561.25-0.63%17,071
Feb 13, 202560.9761.6860.9461.6461.641.19%11,048
Feb 12, 202560.7761.0760.6360.9160.91-0.74%17,718
Feb 11, 202561.1461.4061.0161.3761.370.04%17,465
Feb 10, 202561.7561.7561.2461.3461.34-0.37%418,455
Feb 7, 202562.1362.1361.5261.5761.57-0.68%19,796
Feb 6, 202562.3362.4061.7561.9961.99-0.31%11,873
Feb 5, 202561.8662.2261.8162.1862.180.68%21,519
Feb 4, 202561.6261.8861.2761.7661.760.10%35,897
Feb 3, 202560.9861.9160.8061.7061.70-0.48%24,387
Jan 31, 202562.2862.4261.7462.0062.00-0.61%15,557
Jan 30, 202561.9662.5861.9662.3862.381.23%15,396
Jan 29, 202561.8862.2261.3661.6261.62-0.61%15,302
Jan 28, 202562.2562.4361.7962.0062.00-0.50%27,519
Jan 27, 202561.7662.3461.7662.3162.310.73%26,679
Jan 24, 202561.7161.9461.6861.8661.860.06%68,763
Jan 23, 202561.7161.8361.4161.8361.83-0.01%25,865
Jan 22, 202562.5462.5461.8361.8361.83-1.40%18,085
Jan 21, 202562.1562.7162.1562.7162.711.41%26,592
Jan 17, 202561.9862.0561.7461.8461.840.14%9,936
Jan 16, 202560.9761.7660.9761.7661.761.06%15,997
Jan 15, 202561.4061.6060.8761.1161.110.94%20,702
Jan 14, 202559.9060.5659.7960.5460.541.56%48,945
Jan 13, 202558.8359.6158.8359.6159.610.77%16,499
Jan 10, 202559.5859.5858.9059.1659.16-1.83%19,107
Jan 8, 202559.8660.2659.6260.2660.260.40%12,285
Jan 7, 202560.4060.5159.8360.0260.02-0.44%22,348
Jan 6, 202561.1361.1360.2860.2960.29-1.07%18,726
Jan 3, 202560.7361.0860.6460.9460.940.52%12,838
Jan 2, 202561.2061.2060.3960.6260.62-0.33%23,514
Dec 31, 202460.8961.1160.7460.8260.820.33%18,191
Dec 30, 202460.6260.8760.1560.6260.62-0.38%21,218
Dec 27, 202461.2061.4360.6860.8560.85-0.96%26,448
Dec 26, 202461.0361.4461.0361.4461.440.34%33,244
Dec 24, 202460.7861.2360.7861.2361.230.67%8,611
Dec 23, 202460.5560.8360.3160.8360.83-0.66%23,116
Dec 20, 202460.5161.5460.5161.2360.831.09%21,790
Dec 19, 202460.8961.2860.5760.5760.17-0.02%26,003
Dec 18, 202462.6262.6860.5860.5860.18-3.10%15,371
Dec 17, 202463.0063.1362.3562.5262.11-1.17%34,433
Dec 16, 202463.2663.6863.1163.2662.84-0.16%22,000
Dec 13, 202463.3963.4263.1563.3662.940.02%19,501
Dec 12, 202463.5063.7763.3563.3562.93-0.28%16,167
Dec 11, 202463.6763.7363.5063.5363.110.14%17,945
Dec 10, 202463.7963.8563.2663.4463.02-0.74%14,689
Dec 9, 202464.3064.3063.8563.9163.49-0.33%69,400
Dec 6, 202464.7064.7064.0164.1263.70-0.48%34,494
Dec 5, 202464.6164.6864.3164.4364.00-0.22%170,734
Dec 4, 202464.5964.6664.3264.5764.140.09%13,311
Dec 3, 202464.9365.1064.4464.5164.08-0.57%12,882
Dec 2, 202465.3765.3764.7964.8864.45-0.86%16,538
Nov 29, 202465.5865.6765.4465.4465.010.26%133,306
Nov 27, 202465.5065.9965.2065.2764.840.20%20,022
Nov 26, 202465.3365.4365.0565.1464.71-0.47%15,546
Nov 25, 202465.2265.7865.2265.4565.010.95%12,517
Nov 22, 202464.3964.8964.3964.8364.400.79%21,316
Nov 21, 202463.6964.3663.5764.3263.901.34%15,985
Nov 20, 202463.1963.4763.1463.4763.050.35%16,118
Nov 19, 202462.9863.4062.7363.2562.83-0.11%26,232
Nov 18, 202463.1163.5163.1163.3262.900.22%13,585
Nov 15, 202463.3463.5062.9863.1862.760.03%11,436
Nov 14, 202464.1564.1563.1663.1662.74-1.53%22,430
Nov 13, 202464.5364.6464.0664.1463.72-0.36%22,907
Nov 12, 202464.4364.7664.3464.3763.94-0.53%28,159
Nov 11, 202464.2664.8464.2664.7164.281.19%13,780
Nov 8, 202463.4064.1463.4063.9563.531.07%56,122
Nov 7, 202463.7163.7163.2563.2762.85-0.46%57,168
Nov 6, 202463.3463.7063.1363.5663.143.27%26,447
Nov 5, 202460.7261.5560.7261.5561.141.30%215,434
Nov 4, 202460.8061.0360.6960.7660.36-0.08%15,550
Nov 1, 202461.2461.4060.7160.8160.41-0.53%16,014
Oct 31, 202461.5961.6361.1361.1360.73-0.83%27,945
Oct 30, 202461.4461.9761.4461.6461.230.15%36,899
Oct 29, 202461.3361.6161.3361.5561.14-0.01%22,014
Oct 28, 202461.3661.7861.3661.5561.140.66%18,950
Oct 25, 202461.7061.7061.1461.1460.74-0.57%12,354
Oct 24, 202461.5461.6961.3461.5061.090.21%10,604
Oct 23, 202461.3061.4961.1961.3760.96-0.18%15,112
Oct 22, 202461.5161.5861.3361.4861.07-0.37%11,676
Oct 21, 202462.2462.2661.6861.7161.30-0.95%125,300
Oct 18, 202462.2462.4262.1662.3061.890.09%18,797
Oct 17, 202462.3362.3562.1262.2461.83-0.14%11,450
Oct 16, 202461.9362.5261.9362.3361.920.76%17,933
Oct 15, 202461.6562.3361.6561.8661.450.41%19,859
Oct 14, 202461.1561.6561.1561.6161.200.67%17,660
Oct 11, 202460.7361.2060.7361.2060.801.05%22,747
Oct 10, 202460.7260.7860.3660.5660.16-0.49%16,714
Oct 9, 202460.4861.1560.4860.8660.460.51%36,769
Oct 8, 202460.6160.7660.4260.5560.150.03%51,230
Oct 7, 202460.8560.8560.3360.5360.13-0.75%16,343
Oct 4, 202460.8061.0260.5660.9960.590.66%23,416
Oct 3, 202460.6460.7160.3260.5960.19-0.43%44,936
Oct 2, 202460.7661.0960.7060.8560.45-14,169
Oct 1, 202461.0561.0560.6460.8560.45-0.31%27,076
Sep 30, 202460.8261.1160.6361.0460.640.41%15,026
Sep 27, 202461.0761.4560.7960.7960.39-38,411