Invesco S&P MidCap Low Volatility ETF (XMLV)
NYSEARCA: XMLV · Real-Time Price · USD
67.38
-0.22 (-0.33%)
At close: Sep 8, 2026, 4:00 PM EDT
67.38
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:10 PM EDT
XMLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 67.43 | 67.62 | 67.40 | 67.53 | - | -0.11% | 6,513 |
| Sep 4, 2026 | 67.51 | 67.98 | 67.51 | 67.61 | 67.61 | -0.30% | 8,830 |
| Sep 3, 2026 | 67.73 | 67.94 | 67.60 | 67.81 | 67.81 | 0.50% | 14,630 |
| Sep 2, 2026 | 67.33 | 67.57 | 67.19 | 67.47 | 67.47 | 0.36% | 10,173 |
| Sep 1, 2026 | 67.12 | 67.39 | 66.99 | 67.23 | 67.23 | 0.18% | 33,154 |
| Aug 31, 2026 | 67.47 | 67.47 | 67.05 | 67.11 | 67.11 | -0.77% | 89,778 |
| Aug 28, 2026 | 67.87 | 67.92 | 67.57 | 67.63 | 67.63 | -0.19% | 5,023 |
| Aug 27, 2026 | 67.92 | 67.92 | 67.41 | 67.76 | 67.76 | -0.70% | 121,883 |
| Aug 26, 2026 | 68.03 | 68.46 | 68.02 | 68.24 | 68.24 | 0.37% | 9,838 |
| Aug 25, 2026 | 68.16 | 68.16 | 67.86 | 67.99 | 67.99 | -0.17% | 12,447 |
| Aug 24, 2026 | 67.85 | 68.27 | 67.85 | 68.11 | 68.10 | 0.55% | 7,658 |
| Aug 21, 2026 | 68.09 | 68.20 | 67.70 | 67.73 | 67.73 | -0.54% | 17,422 |
| Aug 20, 2026 | 67.97 | 68.30 | 67.90 | 68.10 | 68.10 | -0.04% | 9,228 |
| Aug 19, 2026 | 68.39 | 68.68 | 68.09 | 68.13 | 68.13 | -0.17% | 6,052 |
| Aug 18, 2026 | 68.37 | 68.57 | 68.23 | 68.25 | 68.25 | 0.18% | 14,714 |
| Aug 17, 2026 | 68.28 | 68.37 | 68.01 | 68.13 | 68.13 | -0.72% | 14,813 |
| Aug 14, 2026 | 68.39 | 68.68 | 68.39 | 68.62 | 68.62 | 0.18% | 7,982 |
| Aug 13, 2026 | 68.28 | 68.64 | 68.28 | 68.50 | 68.50 | 0.65% | 8,444 |
| Aug 12, 2026 | 67.89 | 68.20 | 67.77 | 68.06 | 68.06 | 0.37% | 13,026 |
| Aug 11, 2026 | 67.88 | 68.16 | 67.79 | 67.81 | 67.81 | -0.10% | 20,230 |
| 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 |