Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV)

XRLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	54.26	54.26	53.63	53.63	53.62	-0.97%	1,723
Jan 6, 2026	54.09	54.15	54.09	54.15	54.15	0.47%	295
Jan 5, 2026	53.71	53.89	53.71	53.89	53.89	0.17%	506
Jan 2, 2026	53.96	53.96	53.80	53.80	53.80	-0.40%	607
Dec 31, 2025	54.32	54.32	54.02	54.02	54.02	-0.69%	1,055
Dec 30, 2025	54.26	54.39	54.26	54.39	54.39	0.08%	5,780
Dec 29, 2025	54.35	54.37	54.35	54.35	54.35	0.09%	366
Dec 26, 2025	54.26	54.30	54.26	54.30	54.30	-0.11%	693
Dec 24, 2025	54.36	54.36	54.36	54.36	54.35	0.50%	290
Dec 23, 2025	54.07	54.08	54.01	54.08	54.08	0.01%	567
Dec 22, 2025	53.72	54.08	53.72	54.08	54.08	0.32%	889
Dec 19, 2025	54.08	54.11	53.91	53.91	53.82	-0.52%	562
Dec 18, 2025	54.14	54.19	54.14	54.19	54.10	-0.19%	135
Dec 17, 2025	54.02	54.29	54.02	54.29	54.20	0.56%	1,317
Dec 16, 2025	54.44	54.44	53.89	53.99	53.90	-0.81%	645
Dec 15, 2025	54.15	54.43	54.15	54.43	54.34	0.62%	683
Dec 12, 2025	54.05	54.10	53.99	54.10	54.00	0.63%	834
Dec 11, 2025	53.76	53.76	53.76	53.76	53.67	0.75%	84
Dec 10, 2025	53.36	53.36	53.36	53.36	53.26	0.32%	155
Dec 9, 2025	53.37	53.37	53.19	53.19	53.09	-0.35%	313
Dec 8, 2025	53.84	53.84	53.37	53.37	53.28	-0.90%	258
Dec 5, 2025	53.94	53.94	53.86	53.86	53.76	-0.25%	119
Dec 4, 2025	54.17	54.17	53.99	53.99	53.90	-0.37%	553
Dec 3, 2025	54.32	54.32	54.17	54.19	54.10	-0.14%	4,196
Dec 2, 2025	54.64	54.64	54.26	54.26	54.17	-0.64%	701
Dec 1, 2025	55.11	55.11	54.61	54.61	54.52	-1.26%	565
Nov 28, 2025	55.31	55.31	55.31	55.31	55.21	0.27%	207
Nov 26, 2025	55.10	55.16	55.10	55.16	55.07	0.50%	1,726
Nov 25, 2025	54.78	54.89	54.78	54.89	54.79	0.83%	259
Nov 24, 2025	54.43	54.43	54.43	54.43	54.34	-0.38%	347
Nov 21, 2025	54.64	54.64	54.64	54.64	54.44	1.09%	51
Nov 20, 2025	54.17	54.21	54.05	54.05	53.85	0.20%	30,139
Nov 19, 2025	54.16	54.16	53.94	53.95	53.75	-0.70%	483
Nov 18, 2025	54.33	54.33	54.33	54.33	54.13	0.05%	16
Nov 17, 2025	54.40	54.40	54.30	54.30	54.10	-0.19%	226
Nov 14, 2025	54.42	54.42	54.40	54.40	54.20	-0.13%	213
Nov 13, 2025	54.77	54.77	54.47	54.47	54.27	-0.21%	412
Nov 12, 2025	54.58	54.59	54.57	54.59	54.38	0.11%	729
Nov 11, 2025	54.13	54.53	54.13	54.53	54.33	0.93%	805
Nov 10, 2025	53.91	54.03	53.91	54.03	53.83	0.21%	258
Nov 7, 2025	53.76	53.96	53.66	53.91	53.71	1.06%	9,433
Nov 6, 2025	53.36	53.36	53.34	53.34	53.15	-0.26%	266
Nov 5, 2025	53.42	53.50	53.42	53.48	53.29	0.07%	495
Nov 4, 2025	53.16	53.45	53.16	53.45	53.25	0.77%	2,802
Nov 3, 2025	53.15	53.15	52.70	53.04	52.85	-0.60%	4,267
Oct 31, 2025	53.32	53.40	53.27	53.36	53.16	-0.26%	4,072
Oct 30, 2025	53.14	53.50	53.14	53.50	53.30	0.66%	191
Oct 29, 2025	54.05	54.05	53.12	53.15	52.95	-2.03%	2,115
Oct 28, 2025	54.78	54.78	54.26	54.26	54.06	-1.14%	731
Oct 27, 2025	54.72	54.88	54.55	54.88	54.68	0.18%	753

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.