Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV)
NYSEARCA: XRLV · Real-Time Price · USD
57.45
-0.05 (-0.08%)
At close: Feb 17, 2026, 4:00 PM EST
57.45
0.00 (0.00%)
After-hours: Feb 17, 2026, 8:00 PM EST
XRLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 57.84 | 57.90 | 57.38 | 57.45 | 57.45 | -0.08% | 1,856 |
| Feb 13, 2026 | 57.17 | 57.59 | 57.13 | 57.50 | 57.50 | 0.82% | 26,093 |
| Feb 12, 2026 | 57.35 | 57.60 | 57.03 | 57.03 | 57.03 | -0.28% | 1,196 |
| Feb 11, 2026 | 57.23 | 57.26 | 57.19 | 57.19 | 57.19 | 0.35% | 1,851 |
| Feb 10, 2026 | 56.52 | 57.00 | 56.52 | 56.99 | 56.99 | 0.89% | 996 |
| Feb 9, 2026 | 56.69 | 56.69 | 56.49 | 56.49 | 56.49 | -0.60% | 737 |
| Feb 6, 2026 | 56.81 | 56.83 | 56.56 | 56.83 | 56.83 | 0.37% | 2,788 |
| Feb 5, 2026 | 56.65 | 56.94 | 56.57 | 56.62 | 56.62 | 0.25% | 3,925 |
| Feb 4, 2026 | 56.12 | 56.70 | 56.12 | 56.48 | 56.48 | 0.77% | 2,802 |
| Feb 3, 2026 | 56.14 | 56.14 | 56.02 | 56.05 | 56.05 | 0.77% | 983 |
| Feb 2, 2026 | 55.59 | 55.62 | 55.59 | 55.62 | 55.62 | -0.12% | 422 |
| Jan 30, 2026 | 55.26 | 55.69 | 55.14 | 55.69 | 55.68 | 0.85% | 2,097 |
| Jan 29, 2026 | 55.34 | 55.34 | 55.09 | 55.22 | 55.22 | 0.21% | 1,101 |
| Jan 28, 2026 | 55.16 | 55.34 | 54.98 | 55.10 | 55.10 | -0.47% | 4,012 |
| Jan 27, 2026 | 55.23 | 55.36 | 55.22 | 55.36 | 55.36 | 0.20% | 2,214 |
| Jan 26, 2026 | 55.09 | 55.39 | 55.09 | 55.25 | 55.25 | 0.43% | 14,727 |
| Jan 23, 2026 | 54.98 | 55.07 | 54.80 | 55.01 | 55.01 | -0.09% | 19,359 |
| Jan 22, 2026 | 55.08 | 55.22 | 54.98 | 55.06 | 55.06 | -0.17% | 12,699 |
| Jan 21, 2026 | 54.92 | 55.15 | 54.92 | 55.15 | 55.15 | 0.42% | 1,082 |
| Jan 20, 2026 | 54.88 | 54.92 | 54.82 | 54.92 | 54.92 | -0.78% | 1,778 |
| Jan 16, 2026 | 55.05 | 55.36 | 55.05 | 55.36 | 55.26 | 0.34% | 422 |
| Jan 15, 2026 | 55.01 | 55.17 | 55.00 | 55.17 | 55.08 | 0.31% | 1,744 |
| Jan 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.91 | 0.92% | 64 |
| Jan 13, 2026 | 54.42 | 54.50 | 54.05 | 54.50 | 54.40 | 0.22% | 1,239 |
| Jan 12, 2026 | 54.41 | 54.41 | 54.38 | 54.38 | 54.29 | 0.09% | 354 |
| Jan 9, 2026 | 54.35 | 54.35 | 54.33 | 54.33 | 54.24 | 0.12% | 253 |
| Jan 8, 2026 | 54.34 | 54.37 | 54.24 | 54.26 | 54.17 | 1.19% | 886 |
| Jan 7, 2026 | 54.26 | 54.26 | 53.63 | 53.63 | 53.53 | -0.97% | 1,723 |
| Jan 6, 2026 | 54.09 | 54.15 | 54.09 | 54.15 | 54.05 | 0.47% | 295 |
| Jan 5, 2026 | 53.71 | 53.89 | 53.71 | 53.89 | 53.80 | 0.17% | 506 |
| Jan 2, 2026 | 53.96 | 53.96 | 53.80 | 53.80 | 53.71 | -0.40% | 607 |
| Dec 31, 2025 | 54.32 | 54.32 | 54.02 | 54.02 | 53.92 | -0.69% | 1,055 |
| Dec 30, 2025 | 54.26 | 54.39 | 54.26 | 54.39 | 54.30 | 0.08% | 5,780 |
| Dec 29, 2025 | 54.35 | 54.37 | 54.35 | 54.35 | 54.25 | 0.09% | 366 |
| Dec 26, 2025 | 54.26 | 54.30 | 54.26 | 54.30 | 54.20 | -0.11% | 693 |
| Dec 24, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.26 | 0.50% | 290 |
| Dec 23, 2025 | 54.07 | 54.08 | 54.01 | 54.08 | 53.99 | 0.01% | 567 |
| Dec 22, 2025 | 53.72 | 54.08 | 53.72 | 54.08 | 53.99 | 0.32% | 889 |
| Dec 19, 2025 | 54.08 | 54.11 | 53.91 | 53.91 | 53.72 | -0.52% | 562 |
| Dec 18, 2025 | 54.14 | 54.19 | 54.14 | 54.19 | 54.00 | -0.19% | 135 |
| Dec 17, 2025 | 54.02 | 54.29 | 54.02 | 54.29 | 54.11 | 0.56% | 1,317 |
| Dec 16, 2025 | 54.44 | 54.44 | 53.89 | 53.99 | 53.81 | -0.81% | 645 |
| Dec 15, 2025 | 54.15 | 54.43 | 54.15 | 54.43 | 54.25 | 0.62% | 683 |
| Dec 12, 2025 | 54.05 | 54.10 | 53.99 | 54.10 | 53.91 | 0.63% | 834 |
| Dec 11, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.57 | 0.75% | 84 |
| Dec 10, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.17 | 0.32% | 155 |
| Dec 9, 2025 | 53.37 | 53.37 | 53.19 | 53.19 | 53.00 | -0.35% | 313 |
| Dec 8, 2025 | 53.84 | 53.84 | 53.37 | 53.37 | 53.19 | -0.90% | 258 |
| Dec 5, 2025 | 53.94 | 53.94 | 53.86 | 53.86 | 53.67 | -0.25% | 119 |
| Dec 4, 2025 | 54.17 | 54.17 | 53.99 | 53.99 | 53.81 | -0.37% | 553 |