Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV)
NYSEARCA: XRLV · Real-Time Price · USD
55.16
+0.27 (0.50%)
Nov 26, 2025, 4:00 PM EST - Market closed
XRLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 55.10 | 55.16 | 55.10 | 55.16 | 55.16 | 0.50% | 1,726 |
| Nov 25, 2025 | 54.78 | 54.89 | 54.78 | 54.89 | 54.89 | 0.83% | 259 |
| Nov 24, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -0.38% | 347 |
| Nov 21, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.53 | 1.09% | 51 |
| Nov 20, 2025 | 54.17 | 54.21 | 54.05 | 54.05 | 53.95 | 0.20% | 30,139 |
| Nov 19, 2025 | 54.16 | 54.16 | 53.94 | 53.95 | 53.84 | -0.70% | 483 |
| Nov 18, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.22 | 0.05% | 16 |
| Nov 17, 2025 | 54.40 | 54.40 | 54.30 | 54.30 | 54.19 | -0.19% | 226 |
| Nov 14, 2025 | 54.42 | 54.42 | 54.40 | 54.40 | 54.30 | -0.13% | 213 |
| Nov 13, 2025 | 54.77 | 54.77 | 54.47 | 54.47 | 54.37 | -0.21% | 412 |
| Nov 12, 2025 | 54.58 | 54.59 | 54.57 | 54.59 | 54.48 | 0.11% | 729 |
| Nov 11, 2025 | 54.13 | 54.53 | 54.13 | 54.53 | 54.42 | 0.93% | 805 |
| Nov 10, 2025 | 53.91 | 54.03 | 53.91 | 54.03 | 53.92 | 0.21% | 258 |
| Nov 7, 2025 | 53.76 | 53.96 | 53.66 | 53.91 | 53.80 | 1.06% | 9,433 |
| Nov 6, 2025 | 53.36 | 53.36 | 53.34 | 53.34 | 53.24 | -0.26% | 266 |
| Nov 5, 2025 | 53.42 | 53.50 | 53.42 | 53.48 | 53.38 | 0.07% | 495 |
| Nov 4, 2025 | 53.16 | 53.45 | 53.16 | 53.45 | 53.34 | 0.77% | 2,802 |
| Nov 3, 2025 | 53.15 | 53.15 | 52.70 | 53.04 | 52.94 | -0.60% | 4,267 |
| Oct 31, 2025 | 53.32 | 53.40 | 53.27 | 53.36 | 53.26 | -0.26% | 4,072 |
| Oct 30, 2025 | 53.14 | 53.50 | 53.14 | 53.50 | 53.39 | 0.66% | 191 |
| Oct 29, 2025 | 54.05 | 54.05 | 53.12 | 53.15 | 53.05 | -2.03% | 2,115 |
| Oct 28, 2025 | 54.78 | 54.78 | 54.26 | 54.26 | 54.15 | -1.14% | 731 |
| Oct 27, 2025 | 54.72 | 54.88 | 54.55 | 54.88 | 54.77 | 0.18% | 753 |
| Oct 24, 2025 | 54.80 | 54.80 | 54.78 | 54.78 | 54.67 | -0.20% | 447 |
| Oct 23, 2025 | 54.81 | 54.89 | 54.81 | 54.89 | 54.78 | -0.59% | 778 |
| Oct 22, 2025 | 55.44 | 55.44 | 55.22 | 55.22 | 55.11 | 0.27% | 453 |
| Oct 21, 2025 | 55.00 | 55.07 | 55.00 | 55.07 | 54.96 | -0.13% | 1,693 |
| Oct 20, 2025 | 54.92 | 55.14 | 54.92 | 55.14 | 55.03 | 0.28% | 5,564 |
| Oct 17, 2025 | 54.60 | 54.98 | 54.60 | 54.98 | 54.77 | 0.92% | 1,864 |
| Oct 16, 2025 | 54.94 | 54.94 | 54.48 | 54.48 | 54.27 | -1.12% | 881 |
| Oct 15, 2025 | 55.23 | 55.30 | 55.09 | 55.10 | 54.89 | -0.23% | 5,662 |
| Oct 14, 2025 | 55.06 | 55.24 | 54.98 | 55.23 | 55.01 | 0.96% | 6,018 |
| Oct 13, 2025 | 54.81 | 54.81 | 54.69 | 54.71 | 54.49 | -0.18% | 3,569 |
| Oct 10, 2025 | 54.94 | 55.04 | 54.81 | 54.81 | 54.59 | 0.06% | 702 |
| Oct 9, 2025 | 55.12 | 55.12 | 54.73 | 54.77 | 54.56 | -0.72% | 906 |
| Oct 8, 2025 | 55.10 | 55.17 | 55.10 | 55.17 | 54.96 | -0.16% | 513 |
| Oct 7, 2025 | 55.26 | 55.26 | 55.11 | 55.26 | 55.05 | 0.17% | 1,225 |
| Oct 6, 2025 | 55.29 | 55.29 | 55.04 | 55.17 | 54.95 | -0.17% | 638 |
| Oct 3, 2025 | 55.28 | 55.28 | 55.26 | 55.26 | 55.05 | 0.45% | 407 |
| Oct 2, 2025 | 55.09 | 55.11 | 54.89 | 55.01 | 54.80 | -0.43% | 1,981 |
| Oct 1, 2025 | 55.47 | 55.47 | 55.17 | 55.25 | 55.04 | -0.63% | 1,261 |
| Sep 30, 2025 | 55.15 | 55.60 | 55.15 | 55.60 | 55.39 | 0.76% | 1,026 |
| Sep 29, 2025 | 54.95 | 55.18 | 54.95 | 55.18 | 54.97 | 0.27% | 604 |
| Sep 26, 2025 | 54.87 | 55.03 | 54.87 | 55.03 | 54.82 | 0.93% | 2,011 |
| Sep 25, 2025 | 54.80 | 54.80 | 54.48 | 54.53 | 54.32 | -0.61% | 1,071 |
| Sep 24, 2025 | 54.74 | 54.86 | 54.74 | 54.86 | 54.65 | 0.20% | 528 |
| Sep 23, 2025 | 54.44 | 54.75 | 54.44 | 54.75 | 54.54 | 0.46% | 534 |
| Sep 22, 2025 | 54.50 | 54.52 | 54.33 | 54.50 | 54.29 | -0.33% | 4,640 |
| Sep 19, 2025 | 54.62 | 54.78 | 54.62 | 54.68 | 54.37 | -0.01% | 1,311 |
| Sep 18, 2025 | 54.73 | 54.79 | 54.68 | 54.69 | 54.37 | -0.24% | 845 |