Invesco S&P MidCap Low Volatility ETF (XMLV)
NYSEARCA: XMLV · Real-Time Price · USD
65.95
+0.23 (0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
65.95
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
XMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.20 | 66.40 | 65.80 | 65.95 | 65.95 | 0.35% | 21,672 |
| Apr 27, 2026 | 65.68 | 66.02 | 65.67 | 65.72 | 65.72 | 0.35% | 12,601 |
| Apr 24, 2026 | 65.78 | 65.92 | 65.44 | 65.49 | 65.49 | -0.46% | 14,958 |
| Apr 23, 2026 | 65.26 | 65.91 | 65.26 | 65.79 | 65.79 | 1.03% | 21,882 |
| Apr 22, 2026 | 65.72 | 65.79 | 64.92 | 65.12 | 65.12 | -0.90% | 10,114 |
| Apr 21, 2026 | 66.30 | 66.30 | 65.64 | 65.71 | 65.71 | -0.80% | 21,874 |
| Apr 20, 2026 | 66.00 | 66.61 | 66.00 | 66.24 | 66.24 | 0.08% | 9,951 |
| Apr 17, 2026 | 65.73 | 66.44 | 65.73 | 66.19 | 66.19 | 1.04% | 14,659 |
| Apr 16, 2026 | 65.29 | 65.56 | 65.25 | 65.51 | 65.51 | 0.24% | 10,910 |
| Apr 15, 2026 | 65.29 | 65.45 | 65.17 | 65.35 | 65.35 | 0.08% | 13,315 |
| Apr 14, 2026 | 64.98 | 65.58 | 64.81 | 65.30 | 65.30 | 0.28% | 22,944 |
| Apr 13, 2026 | 65.02 | 65.12 | 64.61 | 65.12 | 65.12 | -0.08% | 18,436 |
| Apr 10, 2026 | 65.46 | 65.46 | 65.00 | 65.17 | 65.17 | -0.43% | 11,165 |
| Apr 9, 2026 | 64.88 | 65.70 | 64.88 | 65.45 | 65.45 | 0.65% | 17,615 |
| Apr 8, 2026 | 64.89 | 65.14 | 64.89 | 65.03 | 65.03 | 1.30% | 37,729 |
| Apr 7, 2026 | 63.78 | 64.48 | 63.78 | 64.19 | 64.19 | 0.46% | 16,276 |
| Apr 6, 2026 | 63.68 | 63.91 | 63.59 | 63.90 | 63.90 | 0.30% | 10,970 |
| Apr 2, 2026 | 62.93 | 63.80 | 62.90 | 63.71 | 63.71 | 1.01% | 22,158 |
| Apr 1, 2026 | 63.02 | 63.41 | 62.96 | 63.07 | 63.07 | 0.16% | 21,219 |
| Mar 31, 2026 | 62.97 | 63.40 | 62.45 | 62.97 | 62.97 | 0.80% | 116,149 |
| Mar 30, 2026 | 62.50 | 62.88 | 62.23 | 62.47 | 62.47 | 0.61% | 38,687 |
| Mar 27, 2026 | 62.73 | 62.73 | 61.95 | 62.09 | 62.09 | -1.04% | 65,345 |
| Mar 26, 2026 | 62.39 | 63.12 | 62.39 | 62.74 | 62.74 | 0.40% | 36,201 |
| Mar 25, 2026 | 62.96 | 62.96 | 62.29 | 62.49 | 62.49 | -0.07% | 9,896 |
| Mar 24, 2026 | 62.27 | 63.06 | 62.23 | 62.54 | 62.54 | -0.12% | 16,505 |
| Mar 23, 2026 | 62.63 | 63.25 | 62.55 | 62.61 | 62.61 | 0.16% | 13,179 |
| Mar 20, 2026 | 63.59 | 63.59 | 62.39 | 62.51 | 61.95 | -1.95% | 10,478 |
| Mar 19, 2026 | 63.72 | 64.05 | 63.47 | 63.75 | 63.18 | -0.45% | 35,166 |
| Mar 18, 2026 | 64.62 | 64.63 | 63.95 | 64.04 | 63.46 | -1.26% | 32,617 |
| Mar 17, 2026 | 65.19 | 65.45 | 64.86 | 64.86 | 64.27 | - | 13,500 |
| Mar 16, 2026 | 65.31 | 65.56 | 64.86 | 64.86 | 64.27 | -0.17% | 10,612 |
| Mar 13, 2026 | 64.96 | 65.16 | 64.73 | 64.97 | 64.38 | 0.37% | 11,768 |
| Mar 12, 2026 | 64.41 | 65.14 | 64.41 | 64.73 | 64.14 | -0.22% | 8,436 |
| Mar 11, 2026 | 65.06 | 65.06 | 64.72 | 64.87 | 64.28 | -0.64% | 11,937 |
| Mar 10, 2026 | 65.63 | 65.84 | 65.16 | 65.29 | 64.70 | -0.83% | 9,448 |
| Mar 9, 2026 | 65.48 | 65.88 | 64.65 | 65.83 | 65.24 | - | 18,062 |
| Mar 6, 2026 | 65.77 | 65.88 | 65.14 | 65.83 | 65.23 | -0.69% | 13,431 |
| Mar 5, 2026 | 66.46 | 66.46 | 66.02 | 66.29 | 65.69 | -0.87% | 18,604 |
| Mar 4, 2026 | 66.83 | 66.90 | 66.31 | 66.87 | 66.26 | 0.16% | 41,135 |
| Mar 3, 2026 | 66.13 | 66.89 | 65.47 | 66.76 | 66.16 | -0.71% | 17,817 |
| Mar 2, 2026 | 66.53 | 67.39 | 66.42 | 67.24 | 66.63 | 0.81% | 17,944 |
| Feb 27, 2026 | 66.57 | 66.90 | 66.57 | 66.70 | 66.10 | -0.43% | 12,280 |
| Feb 26, 2026 | 66.42 | 67.05 | 66.42 | 66.99 | 66.38 | 1.06% | 15,036 |
| Feb 25, 2026 | 66.24 | 66.36 | 65.68 | 66.29 | 65.69 | 0.11% | 12,536 |
| Feb 24, 2026 | 65.97 | 66.22 | 65.83 | 66.22 | 65.62 | 0.39% | 107,741 |
| Feb 23, 2026 | 66.25 | 66.32 | 65.84 | 65.96 | 65.36 | -0.56% | 13,117 |
| Feb 20, 2026 | 66.01 | 66.35 | 65.71 | 66.33 | 65.73 | 0.62% | 16,966 |
| Feb 19, 2026 | 66.06 | 66.13 | 65.75 | 65.92 | 65.32 | -0.39% | 21,564 |
| Feb 18, 2026 | 66.44 | 66.48 | 66.05 | 66.18 | 65.58 | -0.61% | 17,115 |
| Feb 17, 2026 | 66.58 | 66.59 | 66.19 | 66.58 | 65.98 | 0.40% | 11,478 |