Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV)
NYSEARCA: XRLV · Real-Time Price · USD
55.26
+0.25 (0.45%)
Oct 3, 2025, 4:00 PM EDT - Market closed
XRLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 55.28 | 55.28 | 55.26 | 55.26 | 55.26 | 0.45% | 407 |
| Oct 2, 2025 | 55.09 | 55.11 | 54.89 | 55.01 | 55.01 | -0.43% | 1,981 |
| Oct 1, 2025 | 55.47 | 55.47 | 55.17 | 55.25 | 55.25 | -0.63% | 1,261 |
| Sep 30, 2025 | 55.15 | 55.60 | 55.15 | 55.60 | 55.60 | 0.76% | 1,026 |
| Sep 29, 2025 | 54.95 | 55.18 | 54.95 | 55.18 | 55.18 | 0.27% | 604 |
| Sep 26, 2025 | 54.87 | 55.03 | 54.87 | 55.03 | 55.03 | 0.93% | 2,011 |
| Sep 25, 2025 | 54.80 | 54.80 | 54.48 | 54.53 | 54.53 | -0.61% | 1,071 |
| Sep 24, 2025 | 54.74 | 54.86 | 54.74 | 54.86 | 54.86 | 0.20% | 528 |
| Sep 23, 2025 | 54.44 | 54.75 | 54.44 | 54.75 | 54.75 | 0.46% | 534 |
| Sep 22, 2025 | 54.50 | 54.52 | 54.33 | 54.50 | 54.50 | -0.33% | 4,640 |
| Sep 19, 2025 | 54.62 | 54.78 | 54.62 | 54.68 | 54.58 | -0.01% | 1,311 |
| Sep 18, 2025 | 54.73 | 54.79 | 54.68 | 54.69 | 54.59 | -0.24% | 845 |
| Sep 17, 2025 | 55.05 | 55.05 | 54.82 | 54.82 | 54.72 | 0.29% | 379 |
| Sep 16, 2025 | 54.83 | 54.83 | 54.65 | 54.67 | 54.56 | -0.63% | 2,783 |
| Sep 15, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 54.91 | -0.86% | 101 |
| Sep 12, 2025 | 55.45 | 55.50 | 55.45 | 55.50 | 55.39 | -0.46% | 646 |
| Sep 11, 2025 | 55.58 | 55.75 | 55.58 | 55.75 | 55.65 | 1.35% | 1,824 |
| Sep 10, 2025 | 55.11 | 55.11 | 54.84 | 55.01 | 54.91 | -0.55% | 755 |
| Sep 9, 2025 | 55.18 | 55.32 | 55.18 | 55.32 | 55.21 | 0.04% | 442 |
| Sep 8, 2025 | 55.28 | 55.30 | 55.15 | 55.30 | 55.19 | -0.27% | 1,124 |
| Sep 5, 2025 | 55.22 | 55.45 | 55.22 | 55.45 | 55.34 | -0.11% | 1,016 |
| Sep 4, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.40 | 0.36% | 200 |
| Sep 3, 2025 | 55.08 | 55.31 | 55.08 | 55.31 | 55.20 | 0.15% | 326 |
| Sep 2, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.12 | -0.57% | 140 |
| Aug 29, 2025 | 55.61 | 55.61 | 55.54 | 55.54 | 55.44 | 0.31% | 382 |
| Aug 28, 2025 | 55.37 | 55.37 | 55.31 | 55.37 | 55.27 | -0.68% | 744 |
| Aug 27, 2025 | 55.59 | 55.75 | 55.59 | 55.75 | 55.64 | 0.31% | 274 |
| Aug 26, 2025 | 55.55 | 55.58 | 55.55 | 55.58 | 55.47 | -0.15% | 125 |
| Aug 25, 2025 | 55.75 | 55.79 | 55.66 | 55.66 | 55.55 | -1.01% | 2,941 |
| Aug 22, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.12 | 0.30% | 348 |
| Aug 21, 2025 | 56.07 | 56.07 | 56.06 | 56.06 | 55.95 | -0.36% | 930 |
| Aug 20, 2025 | 56.02 | 56.40 | 56.02 | 56.26 | 56.15 | 0.78% | 3,258 |
| Aug 19, 2025 | 55.32 | 55.82 | 55.32 | 55.82 | 55.72 | 1.08% | 4,722 |
| Aug 18, 2025 | 55.42 | 55.43 | 55.22 | 55.22 | 55.12 | -0.53% | 53,957 |
| Aug 15, 2025 | 55.63 | 55.63 | 55.51 | 55.52 | 55.32 | -0.09% | 53,059 |
| Aug 14, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.37 | -0.56% | 92 |
| Aug 13, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.68 | 0.94% | 79 |
| Aug 12, 2025 | 55.07 | 55.36 | 55.07 | 55.36 | 55.16 | -0.08% | 219 |
| Aug 11, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.21 | -0.25% | 147 |
| Aug 8, 2025 | 55.67 | 55.67 | 55.54 | 55.54 | 55.35 | 0.19% | 1,485 |
| Aug 7, 2025 | 55.47 | 55.47 | 55.38 | 55.44 | 55.24 | 0.30% | 956 |
| Aug 6, 2025 | 55.13 | 55.33 | 55.13 | 55.27 | 55.07 | 0.31% | 436 |
| Aug 5, 2025 | 55.21 | 55.25 | 55.10 | 55.10 | 54.90 | -0.15% | 866 |
| Aug 4, 2025 | 54.94 | 55.18 | 54.93 | 55.18 | 54.98 | 0.80% | 2,739 |
| Aug 1, 2025 | 54.43 | 54.77 | 54.43 | 54.74 | 54.55 | 0.07% | 1,484 |
| Jul 31, 2025 | 54.97 | 54.97 | 54.70 | 54.70 | 54.51 | -0.54% | 369 |
| Jul 30, 2025 | 55.39 | 55.45 | 55.00 | 55.00 | 54.80 | -0.55% | 51,320 |
| Jul 29, 2025 | 55.21 | 55.30 | 55.15 | 55.30 | 55.10 | 0.41% | 393 |
| Jul 28, 2025 | 55.21 | 55.21 | 55.08 | 55.08 | 54.88 | -1.22% | 1,315 |
| Jul 25, 2025 | 55.65 | 55.76 | 55.63 | 55.76 | 55.56 | 0.16% | 635 |