Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV)
NYSEARCA: XRLV · Real-Time Price · USD
56.37
-0.18 (-0.32%)
Apr 2, 2025, 12:29 PM EDT - Market open
XRLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 56.42 | 56.57 | 56.24 | 56.54 | 56.54 | -0.07% | 2,592 |
| Mar 31, 2025 | 55.76 | 56.58 | 55.76 | 56.58 | 56.58 | 1.29% | 2,531 |
| Mar 28, 2025 | 56.12 | 56.12 | 55.85 | 55.87 | 55.87 | -0.46% | 1,593 |
| Mar 27, 2025 | 56.00 | 56.13 | 56.00 | 56.13 | 56.13 | 0.52% | 348 |
| Mar 26, 2025 | 55.36 | 55.84 | 55.36 | 55.84 | 55.84 | 0.99% | 728 |
| Mar 25, 2025 | 55.45 | 55.45 | 55.29 | 55.29 | 55.29 | -0.36% | 517 |
| Mar 24, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 0.56% | 121 |
| Mar 21, 2025 | 55.24 | 55.24 | 55.09 | 55.18 | 55.09 | -0.77% | 1,018 |
| Mar 20, 2025 | 55.56 | 55.61 | 55.56 | 55.61 | 55.51 | -0.15% | 390 |
| Mar 19, 2025 | 55.53 | 55.82 | 55.53 | 55.69 | 55.60 | 0.25% | 2,815 |
| Mar 18, 2025 | 55.68 | 55.68 | 55.55 | 55.55 | 55.46 | -0.31% | 329 |
| Mar 17, 2025 | 55.58 | 55.72 | 55.58 | 55.72 | 55.63 | 1.00% | 518 |
| Mar 14, 2025 | 54.93 | 55.17 | 54.93 | 55.17 | 55.08 | 1.15% | 208 |
| Mar 13, 2025 | 54.94 | 54.94 | 54.54 | 54.54 | 54.45 | -0.05% | 1,836 |
| Mar 12, 2025 | 54.63 | 54.63 | 54.48 | 54.57 | 54.48 | -1.25% | 1,085 |
| Mar 11, 2025 | 55.53 | 55.53 | 55.23 | 55.26 | 55.17 | -1.83% | 9,232 |
| Mar 10, 2025 | 56.66 | 56.66 | 55.98 | 56.29 | 56.20 | 0.08% | 96,617 |
| Mar 7, 2025 | 55.86 | 56.25 | 55.86 | 56.25 | 56.15 | 1.03% | 335 |
| Mar 6, 2025 | 55.50 | 55.67 | 55.47 | 55.67 | 55.57 | -0.66% | 349 |
| Mar 5, 2025 | 56.16 | 56.16 | 55.95 | 56.04 | 55.94 | 0.35% | 880 |
| Mar 4, 2025 | 56.72 | 56.72 | 55.84 | 55.84 | 55.75 | -1.65% | 632 |
| Mar 3, 2025 | 56.80 | 56.81 | 56.78 | 56.78 | 56.68 | 0.64% | 501 |
| Feb 28, 2025 | 55.96 | 56.42 | 55.96 | 56.42 | 56.32 | 1.25% | 356 |
| Feb 27, 2025 | 55.57 | 55.81 | 55.57 | 55.72 | 55.63 | 0.10% | 526 |
| Feb 26, 2025 | 56.07 | 56.07 | 55.67 | 55.67 | 55.57 | -0.82% | 711 |
| Feb 25, 2025 | 55.66 | 56.13 | 55.66 | 56.12 | 56.03 | 0.96% | 1,347 |
| Feb 24, 2025 | 55.66 | 55.69 | 55.59 | 55.59 | 55.50 | 0.37% | 1,126 |
| Feb 21, 2025 | 55.35 | 55.39 | 55.31 | 55.39 | 55.20 | 0.18% | 342 |
| Feb 20, 2025 | 54.98 | 55.29 | 54.98 | 55.29 | 55.10 | 0.13% | 680 |
| Feb 19, 2025 | 55.07 | 55.21 | 54.99 | 55.21 | 55.03 | 0.62% | 2,233 |
| Feb 18, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.69 | 0.20% | 150 |
| Feb 14, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.58 | -0.78% | 73 |
| Feb 13, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.01 | 0.84% | 217 |
| Feb 12, 2025 | 54.71 | 54.73 | 54.71 | 54.73 | 54.55 | -0.23% | 321 |
| Feb 11, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.68 | 0.40% | 66 |
| Feb 10, 2025 | 54.48 | 54.64 | 54.48 | 54.64 | 54.46 | 0.35% | 1,127 |
| Feb 7, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.27 | -0.25% | 31 |
| Feb 6, 2025 | 54.67 | 54.67 | 54.52 | 54.59 | 54.40 | 0.04% | 728 |
| Feb 5, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.38 | 0.92% | 125 |
| Feb 4, 2025 | 54.20 | 54.20 | 54.07 | 54.07 | 53.88 | -0.44% | 925 |
| Feb 3, 2025 | 53.63 | 54.31 | 53.63 | 54.31 | 54.12 | 0.48% | 512 |
| Jan 31, 2025 | 54.05 | 54.05 | 54.04 | 54.04 | 53.86 | -0.57% | 332 |
| Jan 30, 2025 | 54.21 | 54.35 | 54.21 | 54.35 | 54.17 | 1.05% | 517 |
| Jan 29, 2025 | 53.93 | 54.10 | 53.79 | 53.79 | 53.61 | -0.45% | 3,145 |
| Jan 28, 2025 | 54.57 | 54.65 | 54.03 | 54.03 | 53.85 | -1.05% | 640 |
| Jan 27, 2025 | 53.89 | 54.60 | 53.89 | 54.60 | 54.42 | 1.43% | 3,096 |
| Jan 24, 2025 | 53.64 | 53.85 | 53.64 | 53.83 | 53.65 | 0.37% | 633 |
| Jan 23, 2025 | 53.70 | 53.70 | 53.45 | 53.63 | 53.45 | -0.06% | 1,372 |
| Jan 22, 2025 | 53.90 | 53.90 | 53.67 | 53.67 | 53.48 | -1.00% | 1,051 |
| Jan 21, 2025 | 53.88 | 54.21 | 53.88 | 54.21 | 54.03 | 0.79% | 864 |