Invesco S&P MidCap Low Volatility ETF (XMLV)
NYSEARCA: XMLV · Real-Time Price · USD
63.34
-0.02 (-0.03%)
Nov 12, 2025, 4:00 PM EST - Market closed
XMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 63.34 | 63.46 | 63.26 | 63.34 | 63.34 | -0.03% | 11,624 |
| Nov 11, 2025 | 63.03 | 63.43 | 62.99 | 63.36 | 63.36 | 0.72% | 21,396 |
| Nov 10, 2025 | 62.91 | 63.17 | 62.67 | 62.91 | 62.91 | 0.07% | 36,409 |
| Nov 7, 2025 | 61.97 | 62.87 | 61.97 | 62.87 | 62.87 | 1.20% | 8,855 |
| Nov 6, 2025 | 62.23 | 62.35 | 62.04 | 62.12 | 62.12 | -0.35% | 22,622 |
| Nov 5, 2025 | 62.20 | 62.42 | 62.10 | 62.34 | 62.34 | 0.53% | 9,689 |
| Nov 4, 2025 | 61.74 | 62.10 | 61.55 | 62.01 | 62.01 | 0.32% | 17,922 |
| Nov 3, 2025 | 61.46 | 61.82 | 60.96 | 61.81 | 61.81 | -0.03% | 18,615 |
| Oct 31, 2025 | 61.39 | 61.83 | 61.18 | 61.83 | 61.83 | 0.36% | 26,262 |
| Oct 30, 2025 | 61.46 | 62.04 | 61.46 | 61.61 | 61.61 | - | 19,136 |
| Oct 29, 2025 | 62.31 | 62.31 | 61.35 | 61.61 | 61.61 | -1.36% | 42,896 |
| Oct 28, 2025 | 63.06 | 63.06 | 62.40 | 62.46 | 62.46 | -1.12% | 19,777 |
| Oct 27, 2025 | 63.14 | 63.26 | 63.00 | 63.17 | 63.17 | 0.14% | 21,727 |
| Oct 24, 2025 | 63.41 | 63.41 | 63.08 | 63.08 | 63.08 | -0.03% | 42,241 |
| Oct 23, 2025 | 63.42 | 63.42 | 62.84 | 63.10 | 63.10 | -0.24% | 24,358 |
| Oct 22, 2025 | 63.33 | 63.51 | 63.19 | 63.25 | 63.25 | -0.14% | 16,848 |
| Oct 21, 2025 | 63.35 | 63.56 | 63.26 | 63.34 | 63.34 | 0.03% | 16,569 |
| Oct 20, 2025 | 63.10 | 63.51 | 62.98 | 63.32 | 63.32 | 0.68% | 31,827 |
| Oct 17, 2025 | 62.45 | 62.89 | 62.45 | 62.89 | 62.89 | 0.77% | 25,504 |
| Oct 16, 2025 | 62.90 | 62.90 | 62.26 | 62.41 | 62.41 | -0.73% | 30,278 |
| Oct 15, 2025 | 62.93 | 63.32 | 62.71 | 62.87 | 62.87 | -0.05% | 17,075 |
| Oct 14, 2025 | 62.17 | 62.98 | 62.17 | 62.90 | 62.90 | 1.04% | 38,177 |
| Oct 13, 2025 | 62.31 | 62.36 | 62.00 | 62.25 | 62.25 | 0.44% | 23,317 |
| Oct 10, 2025 | 62.69 | 62.82 | 61.97 | 61.98 | 61.98 | -0.93% | 33,406 |
| Oct 9, 2025 | 63.16 | 63.16 | 62.43 | 62.56 | 62.56 | -0.97% | 28,846 |
| Oct 8, 2025 | 63.17 | 63.21 | 62.96 | 63.17 | 63.17 | 0.22% | 35,000 |
| Oct 7, 2025 | 63.18 | 63.21 | 62.90 | 63.03 | 63.03 | -0.16% | 27,833 |
| Oct 6, 2025 | 63.43 | 63.45 | 63.06 | 63.13 | 63.13 | -0.47% | 74,649 |
| Oct 3, 2025 | 63.27 | 63.61 | 63.27 | 63.43 | 63.43 | 0.44% | 122,028 |
| Oct 2, 2025 | 63.26 | 63.38 | 62.84 | 63.15 | 63.15 | -0.47% | 170,850 |
| Oct 1, 2025 | 63.56 | 63.61 | 63.38 | 63.45 | 63.45 | -0.17% | 18,901 |
| Sep 30, 2025 | 63.15 | 63.64 | 63.15 | 63.56 | 63.56 | 0.68% | 28,622 |
| Sep 29, 2025 | 63.38 | 63.38 | 62.96 | 63.13 | 63.13 | -0.32% | 16,097 |
| Sep 26, 2025 | 62.87 | 63.35 | 62.87 | 63.33 | 63.33 | 0.99% | 23,947 |
| Sep 25, 2025 | 62.80 | 62.94 | 62.57 | 62.71 | 62.71 | -0.17% | 45,160 |
| Sep 24, 2025 | 62.87 | 63.02 | 62.75 | 62.82 | 62.82 | -0.05% | 19,616 |
| Sep 23, 2025 | 62.68 | 62.91 | 62.68 | 62.85 | 62.85 | 0.29% | 18,556 |
| Sep 22, 2025 | 62.70 | 62.76 | 62.51 | 62.67 | 62.67 | -0.71% | 19,817 |
| Sep 19, 2025 | 63.66 | 63.66 | 63.12 | 63.12 | 62.67 | -0.68% | 36,593 |
| Sep 18, 2025 | 63.32 | 63.79 | 63.28 | 63.55 | 63.10 | 0.41% | 29,456 |
| Sep 17, 2025 | 63.30 | 64.04 | 63.20 | 63.29 | 62.84 | 0.27% | 33,092 |
| Sep 16, 2025 | 63.53 | 63.53 | 63.06 | 63.12 | 62.67 | -0.72% | 37,389 |
| Sep 15, 2025 | 64.04 | 64.04 | 63.54 | 63.58 | 63.13 | -0.67% | 16,949 |
| Sep 12, 2025 | 64.24 | 64.24 | 63.96 | 64.01 | 63.56 | -0.47% | 53,867 |
| Sep 11, 2025 | 63.46 | 64.36 | 63.46 | 64.31 | 63.86 | 1.25% | 21,332 |
| Sep 10, 2025 | 63.67 | 63.72 | 63.32 | 63.52 | 63.07 | -0.32% | 18,384 |
| Sep 9, 2025 | 63.76 | 63.80 | 63.50 | 63.72 | 63.27 | -0.17% | 23,019 |
| Sep 8, 2025 | 64.01 | 64.01 | 63.61 | 63.83 | 63.38 | -0.42% | 15,212 |
| Sep 5, 2025 | 64.03 | 64.49 | 63.83 | 64.10 | 63.65 | 0.30% | 11,935 |
| Sep 4, 2025 | 63.68 | 64.01 | 63.54 | 63.91 | 63.46 | 0.61% | 17,875 |