Invesco S&P MidCap Low Volatility ETF (XMLV)
NYSEARCA: XMLV · Real-Time Price · USD
63.58
+0.23 (0.37%)
At close: Oct 6, 2026, 4:00 PM EDT
63.58
0.00 (0.00%)
After-hours: Oct 6, 2026, 8:00 PM EDT
XMLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 63.54 | 63.83 | 63.49 | 63.58 | 63.58 | 0.37% | 13,217 |
| Oct 5, 2026 | 63.53 | 63.78 | 63.29 | 63.35 | 63.35 | -0.16% | 22,756 |
| Oct 2, 2026 | 63.28 | 63.78 | 63.28 | 63.45 | 63.45 | 0.77% | 11,753 |
| Oct 1, 2026 | 62.83 | 63.01 | 62.20 | 62.97 | 62.97 | - | 40,495 |
| Sep 30, 2026 | 63.93 | 63.93 | 62.97 | 62.97 | 62.97 | -1.13% | 85,321 |
| Sep 29, 2026 | 63.79 | 63.97 | 63.46 | 63.69 | 63.69 | -0.20% | 10,144 |
| Sep 28, 2026 | 64.16 | 64.32 | 63.63 | 63.82 | 63.82 | -0.64% | 20,902 |
| Sep 25, 2026 | 64.14 | 64.29 | 63.81 | 64.23 | 64.23 | 0.48% | 22,572 |
| Sep 24, 2026 | 64.41 | 64.46 | 63.92 | 63.92 | 63.92 | -0.65% | 34,403 |
| Sep 23, 2026 | 64.49 | 64.77 | 64.34 | 64.34 | 64.34 | -0.64% | 11,852 |
| Sep 22, 2026 | 65.13 | 65.16 | 64.74 | 64.75 | 64.75 | -0.23% | 6,948 |
| Sep 21, 2026 | 65.29 | 65.36 | 64.90 | 64.90 | 64.90 | -0.17% | 6,609 |
| Sep 18, 2026 | 65.81 | 65.81 | 65.45 | 65.51 | 65.01 | -0.59% | 6,870 |
| Sep 17, 2026 | 66.28 | 66.29 | 65.90 | 65.90 | 65.40 | -0.10% | 9,261 |
| Sep 16, 2026 | 66.37 | 66.62 | 65.50 | 65.97 | 65.46 | -0.49% | 6,795 |
| Sep 15, 2026 | 66.58 | 66.62 | 66.28 | 66.29 | 65.79 | -0.47% | 9,304 |
| Sep 14, 2026 | 66.71 | 67.16 | 66.53 | 66.60 | 66.09 | -0.01% | 17,047 |
| Sep 11, 2026 | 66.98 | 66.98 | 66.42 | 66.60 | 66.10 | -0.10% | 12,416 |
| Sep 10, 2026 | 66.86 | 66.86 | 66.39 | 66.67 | 66.16 | -0.21% | 11,007 |
| Sep 9, 2026 | 67.20 | 67.20 | 66.66 | 66.81 | 66.30 | -0.85% | 9,766 |
| Sep 8, 2026 | 67.43 | 67.62 | 67.39 | 67.39 | 66.87 | -0.33% | 8,972 |
| Sep 4, 2026 | 67.51 | 67.98 | 67.51 | 67.61 | 67.09 | -0.30% | 8,838 |
| Sep 3, 2026 | 67.73 | 67.94 | 67.60 | 67.81 | 67.30 | 0.50% | 14,630 |
| Sep 2, 2026 | 67.33 | 67.57 | 67.19 | 67.47 | 66.96 | 0.36% | 10,195 |
| Sep 1, 2026 | 67.12 | 67.39 | 66.99 | 67.23 | 66.72 | 0.18% | 33,155 |
| Aug 31, 2026 | 67.47 | 67.47 | 67.05 | 67.11 | 66.60 | -0.77% | 89,780 |
| Aug 28, 2026 | 67.87 | 67.92 | 67.57 | 67.63 | 67.12 | -0.19% | 5,024 |
| Aug 27, 2026 | 67.92 | 67.92 | 67.41 | 67.76 | 67.24 | -0.70% | 121,883 |
| Aug 26, 2026 | 68.03 | 68.46 | 68.02 | 68.24 | 67.72 | 0.37% | 9,838 |
| Aug 25, 2026 | 68.16 | 68.16 | 67.86 | 67.99 | 67.47 | -0.17% | 12,448 |
| Aug 24, 2026 | 67.85 | 68.27 | 67.85 | 68.11 | 67.59 | 0.55% | 7,658 |
| Aug 21, 2026 | 68.09 | 68.20 | 67.70 | 67.73 | 67.21 | -0.54% | 17,423 |
| Aug 20, 2026 | 67.97 | 68.30 | 67.90 | 68.10 | 67.58 | -0.04% | 9,230 |
| Aug 19, 2026 | 68.39 | 68.68 | 68.09 | 68.13 | 67.61 | -0.17% | 6,052 |
| Aug 18, 2026 | 68.37 | 68.57 | 68.23 | 68.25 | 67.73 | 0.18% | 14,715 |
| Aug 17, 2026 | 68.28 | 68.37 | 68.01 | 68.13 | 67.61 | -0.72% | 14,813 |
| Aug 14, 2026 | 68.39 | 68.68 | 68.39 | 68.62 | 68.10 | 0.18% | 7,983 |
| Aug 13, 2026 | 68.28 | 68.64 | 68.28 | 68.50 | 67.98 | 0.65% | 8,444 |
| Aug 12, 2026 | 67.89 | 68.20 | 67.77 | 68.06 | 67.54 | 0.37% | 13,026 |
| Aug 11, 2026 | 67.88 | 68.16 | 67.79 | 67.81 | 67.29 | -0.10% | 20,231 |
| Aug 10, 2026 | 68.41 | 68.41 | 67.85 | 67.88 | 67.36 | -0.98% | 8,705 |
| Aug 7, 2026 | 68.31 | 68.74 | 68.24 | 68.55 | 68.02 | 0.24% | 7,187 |
| Aug 6, 2026 | 68.97 | 69.16 | 68.32 | 68.38 | 67.86 | -0.16% | 11,860 |
| Aug 5, 2026 | 68.94 | 68.94 | 68.28 | 68.49 | 67.97 | -0.48% | 20,982 |
| Aug 4, 2026 | 68.54 | 68.89 | 68.01 | 68.81 | 68.29 | - | 16,260 |
| Aug 3, 2026 | 68.65 | 68.90 | 68.62 | 68.81 | 68.29 | 0.66% | 11,252 |
| Jul 31, 2026 | 68.65 | 68.74 | 68.32 | 68.36 | 67.84 | -0.40% | 94,996 |
| Jul 30, 2026 | 69.27 | 69.27 | 68.05 | 68.64 | 68.11 | -1.16% | 15,775 |
| Jul 29, 2026 | 69.86 | 69.96 | 69.34 | 69.44 | 68.91 | -0.59% | 18,234 |
| Jul 28, 2026 | 69.73 | 70.21 | 69.73 | 69.85 | 69.32 | 0.89% | 18,398 |