Invesco S&P MidCap Low Volatility ETF (XMLV)
NYSEARCA: XMLV · Real-Time Price · USD
64.32
+0.85 (1.34%)
Nov 21, 2024, 4:00 PM EST - Market closed

XMLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202463.1963.4763.1463.4763.470.35%16,118
Nov 19, 202462.9863.4062.7363.2563.25-0.11%26,232
Nov 18, 202463.1163.5163.1163.3263.320.22%13,585
Nov 15, 202463.3463.5062.9863.1863.180.03%11,436
Nov 14, 202464.1564.1563.1663.1663.16-1.53%22,430
Nov 13, 202464.5364.6464.0664.1464.14-0.36%22,907
Nov 12, 202464.4364.7664.3464.3764.37-0.53%28,159
Nov 11, 202464.2664.8464.2664.7164.711.19%13,780
Nov 8, 202463.4064.1463.4063.9563.951.07%56,122
Nov 7, 202463.7163.7163.2563.2763.27-0.46%57,168
Nov 6, 202463.3463.7063.1363.5663.563.27%26,447
Nov 5, 202460.7261.5560.7261.5561.551.30%215,434
Nov 4, 202460.8061.0360.6960.7660.76-0.08%15,550
Nov 1, 202461.2461.4060.7160.8160.81-0.53%16,014
Oct 31, 202461.5961.6361.1361.1361.13-0.83%27,945
Oct 30, 202461.4461.9761.4461.6461.640.15%36,899
Oct 29, 202461.3361.6161.3361.5561.55-0.01%22,014
Oct 28, 202461.3661.7861.3661.5561.550.66%18,950
Oct 25, 202461.7061.7061.1461.1461.14-0.57%12,354
Oct 24, 202461.5461.6961.3461.5061.500.21%10,604
Oct 23, 202461.3061.4961.1961.3761.37-0.18%15,112
Oct 22, 202461.5161.5861.3361.4861.48-0.37%11,676
Oct 21, 202462.2462.2661.6861.7161.71-0.95%125,300
Oct 18, 202462.2462.4262.1662.3062.300.09%18,797
Oct 17, 202462.3362.3562.1262.2462.24-0.14%11,450
Oct 16, 202461.9362.5261.9362.3362.330.76%17,933
Oct 15, 202461.6562.3361.6561.8661.860.41%19,859
Oct 14, 202461.1561.6561.1561.6161.610.67%17,660
Oct 11, 202460.7361.2060.7361.2061.201.05%22,747
Oct 10, 202460.7260.7860.3660.5660.56-0.49%16,714
Oct 9, 202460.4861.1560.4860.8660.860.51%36,769
Oct 8, 202460.6160.7660.4260.5560.550.03%51,230
Oct 7, 202460.8560.8560.3360.5360.53-0.75%16,343
Oct 4, 202460.8061.0260.5660.9960.990.66%23,416
Oct 3, 202460.6460.7160.3260.5960.59-0.43%44,936
Oct 2, 202460.7661.0960.7060.8560.85-14,169
Oct 1, 202461.0561.0560.6460.8560.85-0.31%27,076
Sep 30, 202460.8261.1160.6361.0461.040.41%15,026
Sep 27, 202461.0761.4560.7960.7960.79-38,411
Sep 26, 202460.8960.9660.6360.7960.790.33%62,028
Sep 25, 202460.9660.9660.5360.5960.59-0.59%29,313
Sep 24, 202460.8561.0960.8360.9560.950.30%19,084
Sep 23, 202460.2960.8860.2960.7760.770.35%13,429
Sep 20, 202460.7260.7660.4960.5660.24-0.53%10,643
Sep 19, 202461.1261.1260.5960.8960.560.72%21,131
Sep 18, 202460.5960.9260.4060.4560.13-0.23%13,778
Sep 17, 202460.7261.0060.5060.5960.270.08%31,693
Sep 16, 202460.1760.6560.1760.5460.220.87%69,901
Sep 13, 202459.4660.0659.4660.0259.701.39%18,297
Sep 12, 202458.9559.2758.7559.2058.890.63%61,813
Sep 11, 202458.8958.9258.0658.8358.52-0.37%406,858
Sep 10, 202459.0859.1858.8359.0558.740.08%12,807
Sep 9, 202458.8859.3158.6759.0058.690.39%24,448
Sep 6, 202459.4759.5858.7158.7758.46-1.04%19,093
Sep 5, 202459.7859.8859.3959.3959.08-0.42%20,142
Sep 4, 202459.5959.8959.5159.6459.330.02%14,434
Sep 3, 202460.0660.0959.4259.6359.32-1.18%17,982
Aug 30, 202459.9360.3459.7460.3460.021.00%109,097
Aug 29, 202459.8060.0759.5859.7459.420.23%22,753
Aug 28, 202459.4259.8659.4259.6059.290.03%30,609
Aug 27, 202459.4459.6159.4059.5859.270.05%19,677
Aug 26, 202459.8360.1959.5559.5559.24-0.17%27,150
Aug 23, 202459.1659.8159.1659.6559.341.22%18,328
Aug 22, 202459.0059.0158.8158.9358.62-0.02%17,786
Aug 21, 202458.6659.0058.5558.9458.630.77%17,065
Aug 20, 202458.6858.6858.3858.4958.18-0.51%26,800
Aug 19, 202458.4458.7958.4458.7958.480.65%20,855
Aug 16, 202458.2058.5058.2058.4158.100.26%11,900
Aug 15, 202458.2758.4858.0558.2657.950.76%19,900
Aug 14, 202457.6857.9057.5857.8257.510.40%31,195
Aug 13, 202457.3357.6557.1257.5957.290.84%22,718
Aug 12, 202457.6657.6657.0557.1156.81-0.80%14,565
Aug 9, 202457.5157.6857.1557.5757.270.17%86,509
Aug 8, 202457.1257.5957.0757.4757.171.13%33,983
Aug 7, 202457.4457.5956.7256.8356.53-0.33%45,256
Aug 6, 202456.5657.5756.4857.0256.720.97%29,350
Aug 5, 202456.1756.9756.1056.4756.17-2.79%41,322
Aug 2, 202458.0958.4157.5558.0957.78-0.97%227,168
Aug 1, 202459.3259.5858.3758.6658.35-0.83%65,918
Jul 31, 202459.4659.8359.1459.1558.84-0.15%139,341
Jul 30, 202458.5959.3258.5959.2458.931.35%43,925
Jul 29, 202458.6258.6758.2658.4558.14-0.17%35,559
Jul 26, 202458.1658.5758.1558.5558.241.31%23,075
Jul 25, 202457.3158.3757.3157.7957.491.02%27,944
Jul 24, 202457.6858.0457.2157.2156.91-1.09%14,490
Jul 23, 202457.9158.1957.8457.8457.53-0.21%21,600
Jul 22, 202457.4957.9857.3557.9657.651.07%24,066
Jul 19, 202457.7357.7357.2357.3557.04-0.82%7,339
Jul 18, 202458.0358.6457.7557.8257.52-0.69%34,350
Jul 17, 202457.7358.4957.7358.2357.920.46%54,014
Jul 16, 202457.0158.0357.0157.9657.651.95%27,810
Jul 15, 202456.6557.0856.6556.8556.550.64%20,360
Jul 12, 202456.3556.8056.3556.4956.190.55%16,308
Jul 11, 202455.3556.1855.3556.1855.882.33%20,893
Jul 10, 202454.4254.9354.4254.9054.611.09%32,517
Jul 9, 202454.5454.6854.3054.3154.02-0.57%25,958
Jul 8, 202454.7855.0554.6254.6254.330.08%65,150
Jul 5, 202454.8354.8854.4754.5854.29-0.49%42,950
Jul 3, 202455.0455.2154.8554.8554.56-0.35%13,158
Jul 2, 202454.8055.0654.8055.0454.750.31%17,234