Invesco S&P MidCap Low Volatility ETF (XMLV)
NYSEARCA: XMLV · Real-Time Price · USD
67.81
-0.06 (-0.10%)
At close: Aug 11, 2026, 4:00 PM EDT
67.81
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT
XMLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 67.88 | 68.06 | 67.79 | 68.06 | - | 0.27% | 13,262 |
| Aug 10, 2026 | 68.41 | 68.41 | 67.85 | 67.88 | 67.87 | -0.98% | 8,704 |
| Aug 7, 2026 | 68.31 | 68.74 | 68.24 | 68.55 | 68.55 | 0.24% | 7,186 |
| Aug 6, 2026 | 68.97 | 69.16 | 68.32 | 68.38 | 68.38 | -0.16% | 11,860 |
| Aug 5, 2026 | 68.94 | 68.94 | 68.28 | 68.49 | 68.49 | -0.48% | 20,809 |
| Aug 4, 2026 | 68.54 | 68.89 | 68.01 | 68.81 | 68.81 | - | 16,259 |
| Aug 3, 2026 | 68.65 | 68.90 | 68.62 | 68.81 | 68.81 | 0.66% | 11,252 |
| Jul 31, 2026 | 68.65 | 68.74 | 68.32 | 68.36 | 68.36 | -0.40% | 94,995 |
| Jul 30, 2026 | 69.27 | 69.27 | 68.05 | 68.64 | 68.64 | -1.16% | 15,775 |
| Jul 29, 2026 | 69.86 | 69.96 | 69.34 | 69.44 | 69.44 | -0.59% | 18,234 |
| Jul 28, 2026 | 69.73 | 70.21 | 69.73 | 69.85 | 69.85 | 0.89% | 18,397 |
| Jul 27, 2026 | 69.18 | 69.54 | 69.18 | 69.24 | 69.23 | 0.06% | 13,595 |
| Jul 24, 2026 | 68.58 | 69.39 | 68.58 | 69.19 | 69.19 | 1.30% | 20,546 |
| Jul 23, 2026 | 68.11 | 68.48 | 68.11 | 68.30 | 68.30 | -0.13% | 10,727 |
| Jul 22, 2026 | 68.50 | 68.60 | 68.27 | 68.39 | 68.39 | 0.13% | 9,864 |
| Jul 21, 2026 | 68.27 | 68.36 | 68.00 | 68.30 | 68.30 | -0.12% | 22,762 |
| Jul 20, 2026 | 68.82 | 68.82 | 68.18 | 68.38 | 68.38 | -0.50% | 10,842 |
| Jul 17, 2026 | 69.12 | 69.46 | 68.55 | 68.73 | 68.73 | -0.46% | 7,216 |
| Jul 16, 2026 | 67.37 | 69.04 | 67.37 | 69.04 | 69.04 | 2.59% | 23,520 |
| Jul 15, 2026 | 67.52 | 67.86 | 67.29 | 67.30 | 67.30 | -0.12% | 9,915 |
| Jul 14, 2026 | 67.63 | 67.96 | 67.35 | 67.38 | 67.38 | -0.16% | 17,351 |
| Jul 13, 2026 | 67.19 | 67.81 | 67.19 | 67.49 | 67.49 | 0.58% | 40,657 |
| Jul 10, 2026 | 66.95 | 67.11 | 66.78 | 67.10 | 67.10 | 0.38% | 40,542 |
| Jul 9, 2026 | 66.75 | 67.11 | 66.66 | 66.85 | 66.85 | 0.25% | 15,182 |
| Jul 8, 2026 | 67.39 | 67.39 | 66.65 | 66.69 | 66.69 | -1.15% | 16,903 |
| Jul 7, 2026 | 67.43 | 68.10 | 67.43 | 67.46 | 67.46 | 0.57% | 21,528 |
| Jul 6, 2026 | 67.23 | 67.24 | 66.87 | 67.08 | 67.08 | -0.14% | 12,077 |
| Jul 2, 2026 | 66.87 | 67.17 | 66.69 | 67.17 | 67.17 | 0.90% | 13,411 |
| Jul 1, 2026 | 66.28 | 66.92 | 66.28 | 66.57 | 66.57 | 0.36% | 26,678 |
| Jun 30, 2026 | 66.45 | 66.88 | 66.33 | 66.33 | 66.33 | -0.63% | 17,394 |
| Jun 29, 2026 | 66.81 | 66.81 | 66.24 | 66.75 | 66.75 | -0.21% | 19,075 |
| Jun 26, 2026 | 66.37 | 66.91 | 66.37 | 66.89 | 66.89 | 1.00% | 17,894 |
| Jun 25, 2026 | 66.03 | 66.59 | 65.88 | 66.23 | 66.23 | 0.49% | 24,123 |
| Jun 24, 2026 | 65.48 | 66.04 | 65.48 | 65.91 | 65.91 | 0.88% | 13,267 |
| Jun 23, 2026 | 64.69 | 65.48 | 64.69 | 65.33 | 65.33 | 1.16% | 17,140 |
| Jun 22, 2026 | 64.29 | 64.93 | 64.29 | 64.58 | 64.58 | 0.52% | 17,037 |
| Jun 18, 2026 | 64.87 | 65.03 | 64.55 | 64.75 | 64.25 | 0.21% | 19,858 |
| Jun 17, 2026 | 65.55 | 65.68 | 64.46 | 64.62 | 64.12 | -1.79% | 17,752 |
| Jun 16, 2026 | 65.73 | 66.03 | 65.49 | 65.80 | 65.29 | 0.35% | 11,555 |
| Jun 15, 2026 | 66.12 | 66.15 | 65.56 | 65.57 | 65.06 | -0.77% | 12,366 |
| Jun 12, 2026 | 65.46 | 66.10 | 65.46 | 66.08 | 65.56 | 1.00% | 10,883 |
| Jun 11, 2026 | 65.51 | 65.70 | 65.24 | 65.43 | 64.91 | 0.24% | 10,465 |
| Jun 10, 2026 | 65.22 | 65.81 | 65.22 | 65.27 | 64.76 | 0.51% | 17,922 |
| Jun 9, 2026 | 64.34 | 65.11 | 64.34 | 64.94 | 64.43 | 1.39% | 20,592 |
| Jun 8, 2026 | 64.56 | 64.56 | 64.05 | 64.05 | 63.55 | -0.83% | 14,564 |
| Jun 5, 2026 | 63.89 | 64.81 | 63.89 | 64.59 | 64.08 | 1.13% | 13,498 |
| Jun 4, 2026 | 63.89 | 64.17 | 63.57 | 63.87 | 63.37 | 0.78% | 15,150 |
| Jun 3, 2026 | 63.49 | 63.83 | 63.37 | 63.37 | 62.87 | -0.36% | 15,990 |
| Jun 2, 2026 | 63.32 | 63.88 | 63.27 | 63.60 | 63.10 | 0.43% | 40,272 |
| Jun 1, 2026 | 63.97 | 63.99 | 63.15 | 63.33 | 62.83 | -1.58% | 24,540 |