Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV)
NYSEARCA: XRLV · Real-Time Price · USD
55.45
-0.06 (-0.12%)
Sep 5, 2025, 4:00 PM - Market closed
XRLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.22 | 55.45 | 55.22 | 55.45 | 55.45 | -0.11% | 1,016 |
| Sep 4, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 0.36% | 200 |
| Sep 3, 2025 | 55.08 | 55.31 | 55.08 | 55.31 | 55.31 | 0.15% | 326 |
| Sep 2, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | -0.57% | 140 |
| Aug 29, 2025 | 55.61 | 55.61 | 55.54 | 55.54 | 55.54 | 0.31% | 382 |
| Aug 28, 2025 | 55.37 | 55.37 | 55.31 | 55.37 | 55.37 | -0.68% | 744 |
| Aug 27, 2025 | 55.59 | 55.75 | 55.59 | 55.75 | 55.75 | 0.31% | 274 |
| Aug 26, 2025 | 55.55 | 55.58 | 55.55 | 55.58 | 55.58 | -0.15% | 125 |
| Aug 25, 2025 | 55.75 | 55.79 | 55.66 | 55.66 | 55.66 | -1.01% | 2,941 |
| Aug 22, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | 0.30% | 348 |
| Aug 21, 2025 | 56.07 | 56.07 | 56.06 | 56.06 | 56.06 | -0.36% | 930 |
| Aug 20, 2025 | 56.02 | 56.40 | 56.02 | 56.26 | 56.26 | 0.78% | 3,258 |
| Aug 19, 2025 | 55.32 | 55.82 | 55.32 | 55.82 | 55.82 | 1.08% | 4,722 |
| Aug 18, 2025 | 55.42 | 55.43 | 55.22 | 55.22 | 55.22 | -0.53% | 53,957 |
| Aug 15, 2025 | 55.63 | 55.63 | 55.51 | 55.52 | 55.43 | -0.09% | 53,059 |
| Aug 14, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.48 | -0.56% | 92 |
| Aug 13, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.79 | 0.94% | 79 |
| Aug 12, 2025 | 55.07 | 55.36 | 55.07 | 55.36 | 55.27 | -0.08% | 219 |
| Aug 11, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.31 | -0.25% | 147 |
| Aug 8, 2025 | 55.67 | 55.67 | 55.54 | 55.54 | 55.45 | 0.19% | 1,485 |
| Aug 7, 2025 | 55.47 | 55.47 | 55.38 | 55.44 | 55.35 | 0.30% | 956 |
| Aug 6, 2025 | 55.13 | 55.33 | 55.13 | 55.27 | 55.18 | 0.31% | 436 |
| Aug 5, 2025 | 55.21 | 55.25 | 55.10 | 55.10 | 55.01 | -0.15% | 866 |
| Aug 4, 2025 | 54.94 | 55.18 | 54.93 | 55.18 | 55.09 | 0.80% | 2,739 |
| Aug 1, 2025 | 54.43 | 54.77 | 54.43 | 54.74 | 54.65 | 0.07% | 1,484 |
| Jul 31, 2025 | 54.97 | 54.97 | 54.70 | 54.70 | 54.61 | -0.54% | 369 |
| Jul 30, 2025 | 55.39 | 55.45 | 55.00 | 55.00 | 54.91 | -0.55% | 51,320 |
| Jul 29, 2025 | 55.21 | 55.30 | 55.15 | 55.30 | 55.21 | 0.41% | 393 |
| Jul 28, 2025 | 55.21 | 55.21 | 55.08 | 55.08 | 54.99 | -1.22% | 1,315 |
| Jul 25, 2025 | 55.65 | 55.76 | 55.63 | 55.76 | 55.67 | 0.16% | 635 |
| Jul 24, 2025 | 55.64 | 55.68 | 55.64 | 55.67 | 55.58 | 0.15% | 1,586 |
| Jul 23, 2025 | 55.76 | 55.76 | 55.41 | 55.58 | 55.49 | -0.17% | 1,429 |
| Jul 22, 2025 | 55.11 | 55.67 | 55.11 | 55.67 | 55.58 | 1.26% | 1,379 |
| Jul 21, 2025 | 55.04 | 55.04 | 54.98 | 54.98 | 54.89 | -0.19% | 18,351 |
| Jul 18, 2025 | 55.19 | 55.20 | 55.09 | 55.09 | 54.90 | 0.09% | 506 |
| Jul 17, 2025 | 54.98 | 55.04 | 54.83 | 55.03 | 54.85 | 0.34% | 7,090 |
| Jul 16, 2025 | 54.62 | 54.85 | 54.62 | 54.85 | 54.66 | 0.56% | 432 |
| Jul 15, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.36 | -0.99% | 37 |
| Jul 14, 2025 | 54.88 | 55.09 | 54.88 | 55.09 | 54.90 | 0.32% | 1,687 |
| Jul 11, 2025 | 55.02 | 55.02 | 54.91 | 54.91 | 54.73 | -0.47% | 260 |
| Jul 10, 2025 | 55.26 | 55.26 | 55.18 | 55.18 | 54.99 | 0.36% | 324 |
| Jul 9, 2025 | 54.79 | 54.98 | 54.79 | 54.98 | 54.79 | 0.13% | 879 |
| Jul 8, 2025 | 55.03 | 55.03 | 54.91 | 54.91 | 54.72 | -0.37% | 721 |
| Jul 7, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 54.92 | -0.35% | 180 |
| Jul 3, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.11 | 0.50% | 307 |
| Jul 2, 2025 | 55.01 | 55.14 | 55.01 | 55.03 | 54.84 | -0.71% | 1,033 |
| Jul 1, 2025 | 55.06 | 55.50 | 55.06 | 55.42 | 55.23 | 0.65% | 1,108 |
| Jun 30, 2025 | 54.61 | 55.06 | 54.61 | 55.06 | 54.88 | 0.81% | 1,021 |
| Jun 27, 2025 | 54.48 | 54.62 | 54.45 | 54.62 | 54.44 | 0.35% | 2,434 |
| Jun 26, 2025 | 54.37 | 54.43 | 54.33 | 54.43 | 54.25 | 0.24% | 1,742 |