Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV)
NYSEARCA: XRLV · Real-Time Price · USD
55.52
-0.15 (-0.27%)
At close: Jun 2, 2025, 4:00 PM
55.60
+0.08 (0.15%)
After-hours: Jun 2, 2025, 4:10 PM EDT
XRLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 55.50 | 55.60 | 55.37 | 55.60 | 55.60 | -0.12% | 1,724 |
| May 30, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | 0.75% | 69 |
| May 29, 2025 | 55.03 | 55.25 | 55.03 | 55.25 | 55.25 | 0.51% | 529 |
| May 28, 2025 | 55.12 | 55.12 | 54.97 | 54.97 | 54.97 | -0.82% | 277 |
| May 27, 2025 | 55.11 | 55.49 | 55.11 | 55.43 | 55.43 | 1.02% | 678 |
| May 23, 2025 | 54.60 | 54.90 | 54.60 | 54.87 | 54.87 | 0.14% | 1,310 |
| May 22, 2025 | 54.72 | 54.90 | 54.72 | 54.79 | 54.79 | -0.63% | 543 |
| May 21, 2025 | 55.46 | 55.46 | 55.14 | 55.14 | 55.14 | -1.27% | 691 |
| May 20, 2025 | 55.78 | 55.85 | 55.75 | 55.85 | 55.85 | -0.09% | 1,219 |
| May 19, 2025 | 55.79 | 55.90 | 55.79 | 55.90 | 55.90 | 0.29% | 435 |
| May 16, 2025 | 55.44 | 55.73 | 55.41 | 55.73 | 55.64 | 1.04% | 519 |
| May 15, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.07 | 1.81% | 162 |
| May 14, 2025 | 54.05 | 54.20 | 54.05 | 54.18 | 54.09 | -0.67% | 736 |
| May 13, 2025 | 54.77 | 54.77 | 54.55 | 54.55 | 54.46 | -0.76% | 686 |
| May 12, 2025 | 54.83 | 54.97 | 54.83 | 54.97 | 54.87 | -0.07% | 826 |
| May 9, 2025 | 55.00 | 55.10 | 55.00 | 55.00 | 54.91 | -0.05% | 1,038 |
| May 8, 2025 | 55.25 | 55.25 | 55.03 | 55.03 | 54.94 | -0.47% | 1,075 |
| May 7, 2025 | 55.16 | 55.41 | 55.15 | 55.29 | 55.20 | 0.51% | 1,377 |
| May 6, 2025 | 54.91 | 55.04 | 54.91 | 55.01 | 54.92 | -0.05% | 1,531 |
| May 5, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 54.95 | -0.37% | 10 |
| May 2, 2025 | 55.28 | 55.28 | 55.25 | 55.25 | 55.15 | 0.71% | 267 |
| May 1, 2025 | 55.00 | 55.03 | 54.69 | 54.86 | 54.77 | -0.77% | 736 |
| Apr 30, 2025 | 54.37 | 55.28 | 54.37 | 55.28 | 55.19 | 0.70% | 181 |
| Apr 29, 2025 | 54.86 | 54.90 | 54.86 | 54.90 | 54.81 | 0.64% | 336 |
| Apr 28, 2025 | 54.41 | 54.55 | 54.41 | 54.55 | 54.46 | 0.39% | 961 |
| Apr 25, 2025 | 54.54 | 54.54 | 54.19 | 54.34 | 54.25 | -0.52% | 2,139 |
| Apr 24, 2025 | 54.59 | 54.63 | 54.58 | 54.63 | 54.54 | -0.06% | 618 |
| Apr 23, 2025 | 54.99 | 54.99 | 54.28 | 54.66 | 54.57 | -0.09% | 2,047 |
| Apr 22, 2025 | 54.30 | 54.71 | 54.30 | 54.71 | 54.62 | 1.92% | 1,638 |
| Apr 21, 2025 | 53.67 | 53.68 | 53.27 | 53.68 | 53.59 | -1.80% | 2,623 |
| Apr 17, 2025 | 54.83 | 54.94 | 54.66 | 54.66 | 54.47 | 0.87% | 961 |
| Apr 16, 2025 | 54.77 | 54.77 | 54.05 | 54.19 | 54.00 | -0.94% | 564 |
| Apr 15, 2025 | 54.75 | 54.75 | 54.70 | 54.70 | 54.51 | -0.40% | 478 |
| Apr 14, 2025 | 55.10 | 55.10 | 54.92 | 54.92 | 54.73 | 1.40% | 352 |
| Apr 11, 2025 | 54.15 | 54.16 | 54.15 | 54.16 | 53.98 | 1.46% | 378 |
| Apr 10, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.20 | -0.86% | 261 |
| Apr 9, 2025 | 51.21 | 53.85 | 51.21 | 53.85 | 53.66 | 4.40% | 1,173 |
| Apr 8, 2025 | 53.27 | 53.27 | 51.58 | 51.58 | 51.40 | -1.17% | 2,759 |
| Apr 7, 2025 | 52.01 | 52.40 | 52.01 | 52.19 | 52.01 | -1.74% | 1,853 |
| Apr 4, 2025 | 55.19 | 55.19 | 53.11 | 53.11 | 52.93 | -5.51% | 7,798 |
| Apr 3, 2025 | 56.02 | 56.89 | 56.02 | 56.21 | 56.02 | -0.79% | 5,943 |
| Apr 2, 2025 | 56.38 | 56.66 | 56.38 | 56.66 | 56.46 | 0.20% | 8,606 |
| Apr 1, 2025 | 56.42 | 56.57 | 56.24 | 56.54 | 56.35 | -0.07% | 2,592 |
| Mar 31, 2025 | 55.76 | 56.58 | 55.76 | 56.58 | 56.39 | 1.29% | 2,531 |
| Mar 28, 2025 | 56.12 | 56.12 | 55.85 | 55.87 | 55.67 | -0.46% | 1,593 |
| Mar 27, 2025 | 56.00 | 56.13 | 56.00 | 56.13 | 55.93 | 0.52% | 348 |
| Mar 26, 2025 | 55.36 | 55.84 | 55.36 | 55.84 | 55.64 | 0.99% | 728 |
| Mar 25, 2025 | 55.45 | 55.45 | 55.29 | 55.29 | 55.10 | -0.36% | 517 |
| Mar 24, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.30 | 0.56% | 121 |
| Mar 21, 2025 | 55.24 | 55.24 | 55.09 | 55.18 | 54.90 | -0.77% | 1,018 |