Skip to main content

S&P Midcap Low Vol Invesco ETF (NY: XMLV )

56.49 +0.31 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 56.35 56.80 56.35 56.49 16,308 +0.31(+0.55%)
Jul 11, 2024 55.35 56.18 55.35 56.18 20,893 +1.28(+2.33%)
Jul 10, 2024 54.42 54.93 54.42 54.90 32,517 +0.59(+1.09%)
Jul 09, 2024 54.54 54.68 54.30 54.31 25,958 -0.31(-0.57%)
Jul 08, 2024 54.78 55.05 54.62 54.62 65,150 +0.04(+0.08%)
Jul 05, 2024 54.83 54.88 54.47 54.58 42,950 -0.27(-0.49%)
Jul 03, 2024 55.04 55.21 54.85 54.85 13,158 -0.19(-0.35%)
Jul 02, 2024 54.80 55.06 54.80 55.04 17,234 +0.17(+0.31%)
Jul 01, 2024 55.34 55.45 54.75 54.87 43,609 -0.36(-0.65%)
Jun 28, 2024 55.38 55.51 55.07 55.23 186,026 +0.12(+0.22%)
Jun 27, 2024 54.94 55.12 54.82 55.11 29,419 +0.27(+0.49%)
Jun 26, 2024 54.92 54.92 54.66 54.84 35,363 -0.23(-0.42%)
Jun 25, 2024 55.53 55.53 54.98 55.07 31,452 -0.50(-0.90%)
Jun 24, 2024 55.28 55.94 55.28 55.57 22,137 +0.38(+0.69%)
Jun 21, 2024 55.10 55.29 55.07 55.19 17,067 +0.10(+0.18%)
Jun 20, 2024 55.01 55.31 54.97 55.09 28,671 +0.04(+0.07%)
Jun 18, 2024 54.90 55.17 54.90 55.05 25,508 +0.10(+0.18%)
Jun 17, 2024 54.20 55.01 54.20 54.95 18,444 +0.51(+0.93%)
Jun 14, 2024 54.55 54.60 54.20 54.44 54,131 -0.49(-0.89%)
Jun 13, 2024 55.12 55.12 54.67 54.93 22,408 -0.20(-0.36%)
Jun 12, 2024 55.27 55.61 55.07 55.13 22,638 +0.48(+0.87%)
Jun 11, 2024 54.70 54.76 54.41 54.65 38,611 -0.23(-0.41%)
Jun 10, 2024 54.72 55.03 54.51 54.88 14,800 -0.10(-0.19%)
Jun 07, 2024 55.06 55.26 54.93 54.98 21,655 -0.37(-0.67%)
Jun 06, 2024 55.34 55.60 55.21 55.35 17,963 -0.12(-0.22%)
Jun 05, 2024 55.62 55.62 55.28 55.47 18,940 +0.06(+0.11%)
Jun 04, 2024 55.53 55.76 55.41 55.41 15,282 -0.28(-0.50%)
Jun 03, 2024 56.14 56.14 55.55 55.69 20,749 -0.36(-0.64%)
May 31, 2024 55.19 56.04 55.19 56.04 131,011 +0.99(+1.81%)
May 30, 2024 54.56 55.07 54.56 55.05 25,511 +0.61(+1.11%)
May 29, 2024 54.68 54.68 54.41 54.44 144,525 -0.66(-1.20%)
May 28, 2024 55.70 55.74 55.05 55.10 22,326 -0.51(-0.91%)
May 24, 2024 55.65 55.81 55.50 55.61 54,177 +0.16(+0.29%)
May 23, 2024 56.27 56.27 55.45 55.45 22,077 -0.86(-1.52%)
May 22, 2024 56.45 56.63 56.25 56.30 33,154 -0.33(-0.58%)
May 21, 2024 56.46 56.67 56.46 56.63 30,300 +0.06(+0.11%)
May 20, 2024 56.62 56.83 56.47 56.57 14,877 -0.05(-0.09%)
May 17, 2024 56.59 56.65 56.46 56.62 19,509 +0.01(+0.02%)
May 16, 2024 56.50 56.69 56.50 56.61 39,091 +0.11(+0.19%)
May 15, 2024 56.52 56.65 56.45 56.50 18,577 +0.26(+0.46%)
May 14, 2024 56.37 56.57 56.10 56.24 38,539 +0.09(+0.16%)
May 13, 2024 56.53 56.61 56.15 56.15 16,651 -0.23(-0.41%)
May 10, 2024 56.33 56.38 56.22 56.38 28,844 +0.21(+0.37%)
May 09, 2024 55.77 56.25 55.74 56.17 39,082 +0.47(+0.84%)
May 08, 2024 55.72 55.92 55.64 55.71 20,132 -0.31(-0.55%)
May 07, 2024 55.78 56.09 55.78 56.01 16,351 +0.31(+0.55%)
May 06, 2024 55.48 55.71 55.48 55.71 43,953 +0.51(+0.92%)
May 03, 2024 55.25 55.27 54.92 55.20 18,003 +0.34(+0.62%)
May 02, 2024 54.75 54.90 54.54 54.86 20,791 +0.46(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.