Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV)
NYSEARCA: XRLV · Real-Time Price · USD
53.54
+0.77 (1.46%)
At close: Dec 20, 2024, 12:31 PM
53.24
-0.30 (-0.55%)
After-hours: Dec 20, 2024, 8:00 PM EST
XRLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 53.44 | 53.54 | 53.25 | 53.25 | 53.25 | 0.90% | 930 |
| Dec 19, 2024 | 52.86 | 53.00 | 52.77 | 52.77 | 52.77 | -0.24% | 1,371 |
| Dec 18, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.87% | 218 |
| Dec 17, 2024 | 53.96 | 53.96 | 53.90 | 53.90 | 53.90 | -0.36% | 448 |
| Dec 16, 2024 | 54.40 | 54.40 | 54.10 | 54.10 | 54.10 | -0.54% | 352 |
| Dec 13, 2024 | 54.57 | 54.57 | 54.40 | 54.40 | 54.40 | -0.17% | 586 |
| Dec 12, 2024 | 54.55 | 54.75 | 54.48 | 54.49 | 54.49 | -0.04% | 1,127 |
| Dec 11, 2024 | 54.81 | 54.81 | 54.51 | 54.51 | 54.51 | -0.62% | 355 |
| Dec 10, 2024 | 54.92 | 54.92 | 54.82 | 54.85 | 54.85 | - | 17,528 |
| Dec 9, 2024 | 55.03 | 55.03 | 54.85 | 54.85 | 54.85 | -0.85% | 308 |
| Dec 6, 2024 | 55.44 | 55.48 | 55.32 | 55.32 | 55.32 | -0.60% | 667 |
| Dec 5, 2024 | 55.56 | 55.69 | 55.56 | 55.65 | 55.65 | -0.01% | 708 |
| Dec 4, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.31% | 29 |
| Dec 3, 2024 | 55.88 | 55.88 | 55.84 | 55.84 | 55.84 | -0.51% | 1,435 |
| Dec 2, 2024 | 56.06 | 56.12 | 56.06 | 56.12 | 56.12 | -0.96% | 297 |
| Nov 29, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 0.09% | 49 |
| Nov 27, 2024 | 56.75 | 56.75 | 56.61 | 56.61 | 56.61 | 0.29% | 215 |
| Nov 26, 2024 | 56.31 | 56.45 | 56.31 | 56.45 | 56.45 | 0.62% | 488 |
| Nov 25, 2024 | 56.28 | 56.28 | 56.02 | 56.10 | 56.10 | 0.12% | 3,635 |
| Nov 22, 2024 | 56.02 | 56.06 | 56.01 | 56.04 | 56.04 | 0.40% | 882 |
| Nov 21, 2024 | 55.38 | 55.82 | 55.38 | 55.82 | 55.82 | 1.08% | 910 |
| Nov 20, 2024 | 55.11 | 55.22 | 55.11 | 55.22 | 55.22 | 0.22% | 442 |
| Nov 19, 2024 | 54.98 | 55.10 | 54.98 | 55.10 | 55.10 | -0.16% | 287 |
| Nov 18, 2024 | 54.93 | 55.19 | 54.93 | 55.19 | 55.19 | 0.21% | 433 |
| Nov 15, 2024 | 55.05 | 55.07 | 55.01 | 55.07 | 54.99 | -0.01% | 348 |
| Nov 14, 2024 | 55.20 | 55.20 | 55.07 | 55.08 | 55.00 | -0.85% | 1,100 |
| Nov 13, 2024 | 55.53 | 55.55 | 55.49 | 55.55 | 55.47 | 0.07% | 2,341 |
| Nov 12, 2024 | 55.63 | 55.63 | 55.51 | 55.51 | 55.43 | -0.19% | 1,060 |
| Nov 11, 2024 | 55.63 | 55.63 | 55.62 | 55.62 | 55.53 | 0.32% | 412 |
| Nov 8, 2024 | 55.10 | 55.44 | 55.10 | 55.44 | 55.36 | 0.88% | 169 |
| Nov 7, 2024 | 55.17 | 55.17 | 54.90 | 54.95 | 54.87 | -0.20% | 1,676 |
| Nov 6, 2024 | 55.18 | 55.18 | 54.81 | 55.06 | 54.98 | 1.84% | 867 |
| Nov 5, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 53.99 | 0.85% | 57 |
| Nov 4, 2024 | 53.72 | 53.72 | 53.61 | 53.61 | 53.53 | -0.15% | 358 |
| Nov 1, 2024 | 53.99 | 53.99 | 53.69 | 53.69 | 53.61 | -0.36% | 412 |
| Oct 31, 2024 | 54.21 | 54.21 | 53.88 | 53.88 | 53.80 | -0.33% | 1,549 |
| Oct 30, 2024 | 54.17 | 54.17 | 54.06 | 54.06 | 53.98 | 0.19% | 638 |
| Oct 29, 2024 | 54.14 | 54.14 | 53.96 | 53.96 | 53.87 | -0.47% | 406 |
| Oct 28, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.13 | 0.40% | 99 |
| Oct 25, 2024 | 54.49 | 54.49 | 54.00 | 54.00 | 53.92 | -1.18% | 2,040 |
| Oct 24, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.56 | -0.23% | 186 |
| Oct 23, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.69 | -0.07% | 24 |
| Oct 22, 2024 | 54.57 | 54.81 | 54.57 | 54.81 | 54.72 | -0.01% | 2,124 |
| Oct 21, 2024 | 55.13 | 55.13 | 54.81 | 54.81 | 54.73 | -0.91% | 351 |
| Oct 18, 2024 | 55.13 | 55.31 | 55.13 | 55.31 | 55.14 | 0.27% | 810 |
| Oct 17, 2024 | 55.21 | 55.21 | 55.12 | 55.16 | 54.99 | -0.15% | 792 |
| Oct 16, 2024 | 55.20 | 55.25 | 55.20 | 55.25 | 55.07 | 0.59% | 282 |
| Oct 15, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.75 | 0.18% | 106 |
| Oct 14, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.65 | 0.88% | 122 |
| Oct 11, 2024 | 54.36 | 54.39 | 54.25 | 54.35 | 54.18 | 0.84% | 1,621 |
| Oct 10, 2024 | 53.87 | 53.90 | 53.85 | 53.90 | 53.72 | -0.38% | 738 |
| Oct 9, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.93 | 0.52% | 196 |
| Oct 8, 2024 | 53.55 | 53.82 | 53.55 | 53.82 | 53.65 | 0.62% | 1,420 |
| Oct 7, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.31 | -1.19% | 91 |
| Oct 4, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 53.96 | 0.44% | 94 |
| Oct 3, 2024 | 53.84 | 53.89 | 53.84 | 53.89 | 53.72 | -0.56% | 818 |
| Oct 2, 2024 | 54.11 | 54.25 | 54.11 | 54.20 | 54.02 | -0.20% | 622 |
| Oct 1, 2024 | 54.36 | 54.37 | 54.30 | 54.30 | 54.13 | 0.05% | 1,308 |
| Sep 30, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.10 | 0.23% | 437 |
| Sep 27, 2024 | 54.25 | 54.27 | 54.15 | 54.15 | 53.98 | 0.52% | 1,127 |
| Sep 26, 2024 | 53.84 | 53.93 | 53.84 | 53.87 | 53.70 | 0.26% | 765 |
| Sep 25, 2024 | 53.71 | 53.75 | 53.71 | 53.73 | 53.56 | -0.27% | 1,943 |
| Sep 24, 2024 | 53.90 | 53.90 | 53.83 | 53.88 | 53.71 | -0.32% | 905 |
| Sep 23, 2024 | 53.78 | 54.05 | 53.78 | 54.05 | 53.88 | 0.46% | 1,391 |
| Sep 20, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.55 | -0.04% | 24 |
| Sep 19, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.58 | 0.34% | 165 |
| Sep 18, 2024 | 53.91 | 53.91 | 53.65 | 53.65 | 53.40 | -0.72% | 955 |
| Sep 17, 2024 | 54.19 | 54.21 | 53.97 | 54.04 | 53.78 | -0.43% | 4,273 |
| Sep 16, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.02 | 0.76% | 65 |
| Sep 13, 2024 | 53.82 | 53.87 | 53.82 | 53.87 | 53.61 | 0.55% | 127 |
| Sep 12, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.32 | 0.44% | 99 |
| Sep 11, 2024 | 52.85 | 53.34 | 52.85 | 53.34 | 53.08 | -0.52% | 872 |
| Sep 10, 2024 | 53.60 | 53.61 | 53.60 | 53.61 | 53.36 | -0.06% | 221 |
| Sep 9, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.39 | 1.03% | 312 |
| Sep 6, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.85 | -0.73% | 380 |
| Sep 5, 2024 | 53.59 | 53.59 | 53.49 | 53.49 | 53.24 | -0.84% | 2,451 |
| Sep 4, 2024 | 53.89 | 53.95 | 53.74 | 53.95 | 53.69 | 0.30% | 1,125 |
| Sep 3, 2024 | 53.68 | 54.04 | 53.68 | 53.78 | 53.53 | -0.08% | 1,712 |
| Aug 30, 2024 | 53.50 | 53.83 | 53.33 | 53.83 | 53.57 | 0.86% | 566 |
| Aug 29, 2024 | 53.47 | 53.47 | 53.36 | 53.37 | 53.12 | 0.19% | 3,061 |
| Aug 28, 2024 | 53.23 | 53.27 | 53.23 | 53.27 | 53.02 | 0.21% | 283 |
| Aug 27, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 52.91 | 0.24% | 50 |
| Aug 26, 2024 | 53.18 | 53.18 | 53.03 | 53.03 | 52.78 | 0.23% | 2,466 |
| Aug 23, 2024 | 52.78 | 52.91 | 52.78 | 52.91 | 52.66 | 0.52% | 6,557 |
| Aug 22, 2024 | 52.62 | 52.63 | 52.59 | 52.63 | 52.38 | 0.04% | 967 |
| Aug 21, 2024 | 52.51 | 52.61 | 52.51 | 52.61 | 52.37 | 0.55% | 402 |
| Aug 20, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.08 | 0.04% | 213 |
| Aug 19, 2024 | 52.20 | 52.30 | 52.20 | 52.30 | 52.06 | 0.24% | 1,972 |
| Aug 16, 2024 | 51.86 | 52.18 | 51.41 | 52.18 | 51.86 | 0.52% | 1,310 |
| Aug 15, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.59 | 0.39% | 413 |
| Aug 14, 2024 | 51.80 | 51.81 | 51.64 | 51.71 | 51.39 | 0.56% | 1,814 |
| Aug 13, 2024 | 51.26 | 51.43 | 51.26 | 51.42 | 51.10 | 0.55% | 617 |
| Aug 12, 2024 | 51.41 | 51.41 | 51.14 | 51.14 | 50.82 | -0.41% | 710 |
| Aug 9, 2024 | 51.26 | 51.35 | 51.26 | 51.35 | 51.03 | 0.11% | 1,290 |
| Aug 8, 2024 | 50.89 | 51.36 | 50.89 | 51.29 | 50.98 | 0.77% | 1,261 |
| Aug 7, 2024 | 51.06 | 51.06 | 50.90 | 50.90 | 50.58 | -0.03% | 282 |
| Aug 6, 2024 | 50.65 | 51.28 | 50.65 | 50.91 | 50.60 | 0.80% | 1,897 |
| Aug 5, 2024 | 51.45 | 51.45 | 50.51 | 50.51 | 50.20 | -2.15% | 1,414 |
| Aug 2, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.30 | 0.10% | 585 |
| Aug 1, 2024 | 51.28 | 51.57 | 51.28 | 51.57 | 51.25 | 0.55% | 2,242 |