Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV)
NYSEARCA: XRLV · Real-Time Price · USD
54.34
-0.29 (-0.53%)
Apr 25, 2025, 4:00 PM EDT - Market closed
XRLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 54.54 | 54.54 | 54.19 | 54.34 | 54.34 | -0.52% | 2,139 |
| Apr 24, 2025 | 54.59 | 54.63 | 54.58 | 54.63 | 54.63 | -0.06% | 618 |
| Apr 23, 2025 | 54.99 | 54.99 | 54.28 | 54.66 | 54.66 | -0.09% | 2,047 |
| Apr 22, 2025 | 54.30 | 54.71 | 54.30 | 54.71 | 54.71 | 1.92% | 1,638 |
| Apr 21, 2025 | 53.67 | 53.68 | 53.27 | 53.68 | 53.68 | -1.80% | 2,623 |
| Apr 17, 2025 | 54.83 | 54.94 | 54.66 | 54.66 | 54.56 | 0.87% | 961 |
| Apr 16, 2025 | 54.77 | 54.77 | 54.05 | 54.19 | 54.09 | -0.94% | 564 |
| Apr 15, 2025 | 54.75 | 54.75 | 54.70 | 54.70 | 54.60 | -0.40% | 478 |
| Apr 14, 2025 | 55.10 | 55.10 | 54.92 | 54.92 | 54.82 | 1.40% | 352 |
| Apr 11, 2025 | 54.15 | 54.16 | 54.15 | 54.16 | 54.07 | 1.46% | 378 |
| Apr 10, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.29 | -0.86% | 261 |
| Apr 9, 2025 | 51.21 | 53.85 | 51.21 | 53.85 | 53.75 | 4.40% | 1,173 |
| Apr 8, 2025 | 53.27 | 53.27 | 51.58 | 51.58 | 51.49 | -1.17% | 2,759 |
| Apr 7, 2025 | 52.01 | 52.40 | 52.01 | 52.19 | 52.10 | -1.74% | 1,853 |
| Apr 4, 2025 | 55.19 | 55.19 | 53.11 | 53.11 | 53.02 | -5.51% | 7,798 |
| Apr 3, 2025 | 56.02 | 56.89 | 56.02 | 56.21 | 56.11 | -0.79% | 5,943 |
| Apr 2, 2025 | 56.38 | 56.66 | 56.38 | 56.66 | 56.55 | 0.20% | 8,606 |
| Apr 1, 2025 | 56.42 | 56.57 | 56.24 | 56.54 | 56.44 | -0.07% | 2,592 |
| Mar 31, 2025 | 55.76 | 56.58 | 55.76 | 56.58 | 56.48 | 1.29% | 2,531 |
| Mar 28, 2025 | 56.12 | 56.12 | 55.85 | 55.87 | 55.77 | -0.46% | 1,593 |
| Mar 27, 2025 | 56.00 | 56.13 | 56.00 | 56.13 | 56.03 | 0.52% | 348 |
| Mar 26, 2025 | 55.36 | 55.84 | 55.36 | 55.84 | 55.74 | 0.99% | 728 |
| Mar 25, 2025 | 55.45 | 55.45 | 55.29 | 55.29 | 55.19 | -0.36% | 517 |
| Mar 24, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.39 | 0.56% | 121 |
| Mar 21, 2025 | 55.24 | 55.24 | 55.09 | 55.18 | 54.99 | -0.77% | 1,018 |
| Mar 20, 2025 | 55.56 | 55.61 | 55.56 | 55.61 | 55.41 | -0.15% | 390 |
| Mar 19, 2025 | 55.53 | 55.82 | 55.53 | 55.69 | 55.50 | 0.25% | 2,815 |
| Mar 18, 2025 | 55.68 | 55.68 | 55.55 | 55.55 | 55.36 | -0.31% | 329 |
| Mar 17, 2025 | 55.58 | 55.72 | 55.58 | 55.72 | 55.53 | 1.00% | 518 |
| Mar 14, 2025 | 54.93 | 55.17 | 54.93 | 55.17 | 54.98 | 1.15% | 208 |
| Mar 13, 2025 | 54.94 | 54.94 | 54.54 | 54.54 | 54.35 | -0.05% | 1,836 |
| Mar 12, 2025 | 54.63 | 54.63 | 54.48 | 54.57 | 54.38 | -1.25% | 1,085 |
| Mar 11, 2025 | 55.53 | 55.53 | 55.23 | 55.26 | 55.07 | -1.83% | 9,232 |
| Mar 10, 2025 | 56.66 | 56.66 | 55.98 | 56.29 | 56.10 | 0.08% | 96,617 |
| Mar 7, 2025 | 55.86 | 56.25 | 55.86 | 56.25 | 56.05 | 1.03% | 335 |
| Mar 6, 2025 | 55.50 | 55.67 | 55.47 | 55.67 | 55.47 | -0.66% | 349 |
| Mar 5, 2025 | 56.16 | 56.16 | 55.95 | 56.04 | 55.84 | 0.35% | 880 |
| Mar 4, 2025 | 56.72 | 56.72 | 55.84 | 55.84 | 55.65 | -1.65% | 632 |
| Mar 3, 2025 | 56.80 | 56.81 | 56.78 | 56.78 | 56.58 | 0.64% | 501 |
| Feb 28, 2025 | 55.96 | 56.42 | 55.96 | 56.42 | 56.22 | 1.25% | 356 |
| Feb 27, 2025 | 55.57 | 55.81 | 55.57 | 55.72 | 55.53 | 0.10% | 526 |
| Feb 26, 2025 | 56.07 | 56.07 | 55.67 | 55.67 | 55.47 | -0.82% | 711 |
| Feb 25, 2025 | 55.66 | 56.13 | 55.66 | 56.12 | 55.93 | 0.96% | 1,347 |
| Feb 24, 2025 | 55.66 | 55.69 | 55.59 | 55.59 | 55.40 | 0.37% | 1,126 |
| Feb 21, 2025 | 55.35 | 55.39 | 55.31 | 55.39 | 55.10 | 0.18% | 342 |
| Feb 20, 2025 | 54.98 | 55.29 | 54.98 | 55.29 | 55.00 | 0.13% | 680 |
| Feb 19, 2025 | 55.07 | 55.21 | 54.99 | 55.21 | 54.93 | 0.62% | 2,233 |
| Feb 18, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.59 | 0.20% | 150 |
| Feb 14, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.48 | -0.78% | 73 |
| Feb 13, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 54.91 | 0.84% | 217 |