Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV)
NYSEARCA: XRLV · Real-Time Price · USD
53.48
+0.03 (0.06%)
Nov 5, 2025, 4:00 PM EST - Market closed
XRLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 53.42 | 53.50 | 53.42 | 53.48 | 53.48 | 0.07% | 495 |
| Nov 4, 2025 | 53.16 | 53.45 | 53.16 | 53.45 | 53.45 | 0.77% | 2,802 |
| Nov 3, 2025 | 53.15 | 53.15 | 52.70 | 53.04 | 53.04 | -0.60% | 4,267 |
| Oct 31, 2025 | 53.32 | 53.40 | 53.27 | 53.36 | 53.36 | -0.26% | 4,072 |
| Oct 30, 2025 | 53.14 | 53.50 | 53.14 | 53.50 | 53.50 | 0.66% | 191 |
| Oct 29, 2025 | 54.05 | 54.05 | 53.12 | 53.15 | 53.15 | -2.03% | 2,115 |
| Oct 28, 2025 | 54.78 | 54.78 | 54.26 | 54.26 | 54.26 | -1.14% | 731 |
| Oct 27, 2025 | 54.72 | 54.88 | 54.55 | 54.88 | 54.88 | 0.18% | 753 |
| Oct 24, 2025 | 54.80 | 54.80 | 54.78 | 54.78 | 54.78 | -0.20% | 447 |
| Oct 23, 2025 | 54.81 | 54.89 | 54.81 | 54.89 | 54.89 | -0.59% | 778 |
| Oct 22, 2025 | 55.44 | 55.44 | 55.22 | 55.22 | 55.22 | 0.27% | 453 |
| Oct 21, 2025 | 55.00 | 55.07 | 55.00 | 55.07 | 55.07 | -0.13% | 1,693 |
| Oct 20, 2025 | 54.92 | 55.14 | 54.92 | 55.14 | 55.14 | 0.28% | 5,564 |
| Oct 17, 2025 | 54.60 | 54.98 | 54.60 | 54.98 | 54.88 | 0.92% | 1,864 |
| Oct 16, 2025 | 54.94 | 54.94 | 54.48 | 54.48 | 54.38 | -1.12% | 881 |
| Oct 15, 2025 | 55.23 | 55.30 | 55.09 | 55.10 | 55.00 | -0.23% | 5,662 |
| Oct 14, 2025 | 55.06 | 55.24 | 54.98 | 55.23 | 55.12 | 0.96% | 6,018 |
| Oct 13, 2025 | 54.81 | 54.81 | 54.69 | 54.71 | 54.60 | -0.18% | 3,569 |
| Oct 10, 2025 | 54.94 | 55.04 | 54.81 | 54.81 | 54.70 | 0.06% | 702 |
| Oct 9, 2025 | 55.12 | 55.12 | 54.73 | 54.77 | 54.67 | -0.72% | 906 |
| Oct 8, 2025 | 55.10 | 55.17 | 55.10 | 55.17 | 55.06 | -0.16% | 513 |
| Oct 7, 2025 | 55.26 | 55.26 | 55.11 | 55.26 | 55.15 | 0.17% | 1,225 |
| Oct 6, 2025 | 55.29 | 55.29 | 55.04 | 55.17 | 55.06 | -0.17% | 638 |
| Oct 3, 2025 | 55.28 | 55.28 | 55.26 | 55.26 | 55.16 | 0.45% | 407 |
| Oct 2, 2025 | 55.09 | 55.11 | 54.89 | 55.01 | 54.91 | -0.43% | 1,981 |
| Oct 1, 2025 | 55.47 | 55.47 | 55.17 | 55.25 | 55.15 | -0.63% | 1,261 |
| Sep 30, 2025 | 55.15 | 55.60 | 55.15 | 55.60 | 55.50 | 0.76% | 1,026 |
| Sep 29, 2025 | 54.95 | 55.18 | 54.95 | 55.18 | 55.08 | 0.27% | 604 |
| Sep 26, 2025 | 54.87 | 55.03 | 54.87 | 55.03 | 54.93 | 0.93% | 2,011 |
| Sep 25, 2025 | 54.80 | 54.80 | 54.48 | 54.53 | 54.43 | -0.61% | 1,071 |
| Sep 24, 2025 | 54.74 | 54.86 | 54.74 | 54.86 | 54.76 | 0.20% | 528 |
| Sep 23, 2025 | 54.44 | 54.75 | 54.44 | 54.75 | 54.65 | 0.46% | 534 |
| Sep 22, 2025 | 54.50 | 54.52 | 54.33 | 54.50 | 54.40 | -0.33% | 4,640 |
| Sep 19, 2025 | 54.62 | 54.78 | 54.62 | 54.68 | 54.47 | -0.01% | 1,311 |
| Sep 18, 2025 | 54.73 | 54.79 | 54.68 | 54.69 | 54.48 | -0.24% | 845 |
| Sep 17, 2025 | 55.05 | 55.05 | 54.82 | 54.82 | 54.61 | 0.29% | 379 |
| Sep 16, 2025 | 54.83 | 54.83 | 54.65 | 54.67 | 54.46 | -0.63% | 2,783 |
| Sep 15, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 54.81 | -0.86% | 101 |
| Sep 12, 2025 | 55.45 | 55.50 | 55.45 | 55.50 | 55.28 | -0.46% | 646 |
| Sep 11, 2025 | 55.58 | 55.75 | 55.58 | 55.75 | 55.54 | 1.35% | 1,824 |
| Sep 10, 2025 | 55.11 | 55.11 | 54.84 | 55.01 | 54.80 | -0.55% | 755 |
| Sep 9, 2025 | 55.18 | 55.32 | 55.18 | 55.32 | 55.11 | 0.04% | 442 |
| Sep 8, 2025 | 55.28 | 55.30 | 55.15 | 55.30 | 55.08 | -0.27% | 1,124 |
| Sep 5, 2025 | 55.22 | 55.45 | 55.22 | 55.45 | 55.23 | -0.11% | 1,016 |
| Sep 4, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.30 | 0.36% | 200 |
| Sep 3, 2025 | 55.08 | 55.31 | 55.08 | 55.31 | 55.10 | 0.15% | 326 |
| Sep 2, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.02 | -0.57% | 140 |
| Aug 29, 2025 | 55.61 | 55.61 | 55.54 | 55.54 | 55.33 | 0.31% | 382 |
| Aug 28, 2025 | 55.37 | 55.37 | 55.31 | 55.37 | 55.16 | -0.68% | 744 |
| Aug 27, 2025 | 55.59 | 55.75 | 55.59 | 55.75 | 55.54 | 0.31% | 274 |