Indicators

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

56.93 +0.01 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	53.14	54.17	53.14	54.17	230,486	+1.06(+1.99%)
Jan 30, 2023	53.03	53.65	53.03	53.11	32,140	-0.21(-0.40%)
Jan 27, 2023	53.14	53.50	53.08	53.33	36,453	+0.10(+0.18%)
Jan 26, 2023	53.20	53.26	52.94	53.23	39,307	+0.21(+0.40%)
Jan 25, 2023	52.52	53.04	52.52	53.01	138,434	+0.12(+0.22%)
Jan 24, 2023	52.72	53.01	52.42	52.90	30,004	+0.09(+0.17%)
Jan 23, 2023	52.61	53.08	52.48	52.81	100,252	+0.21(+0.41%)
Jan 20, 2023	52.28	52.60	51.90	52.60	39,789	+0.42(+0.80%)
Jan 19, 2023	52.37	52.48	52.08	52.18	36,389	-0.46(-0.87%)
Jan 18, 2023	53.60	53.64	52.62	52.64	53,535	-0.90(-1.69%)
Jan 17, 2023	53.79	53.98	53.44	53.54	40,999	-0.29(-0.54%)
Jan 13, 2023	53.48	53.93	53.38	53.83	32,487	-0.02(-0.04%)
Jan 12, 2023	53.65	54.07	53.49	53.85	100,612	+0.32(+0.60%)
Jan 11, 2023	53.14	53.56	53.14	53.53	43,892	+0.57(+1.08%)
Jan 10, 2023	52.67	52.96	52.48	52.96	70,112	+0.22(+0.42%)
Jan 09, 2023	53.12	53.29	52.67	52.73	83,101	-0.33(-0.62%)
Jan 06, 2023	52.01	53.11	52.01	53.06	52,184	+1.45(+2.80%)
Jan 05, 2023	52.08	52.08	51.47	51.62	85,704	-0.73(-1.39%)
Jan 04, 2023	52.21	52.80	52.11	52.35	78,942	+0.37(+0.71%)

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.