Indicators

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

55.75 -0.86 (-1.52%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	50.91	51.50	50.78	51.28	175,193	-0.28(-0.55%)
Feb 25, 2022	50.18	51.58	50.57	51.56	131,944	+1.51(+3.02%)
Feb 24, 2022	49.16	50.20	49.16	50.05	108,007	+0.09(+0.17%)
Feb 23, 2022	50.88	51.04	49.92	49.97	112,167	-0.70(-1.39%)
Feb 22, 2022	50.74	50.88	50.49	50.67	106,955	-0.20(-0.39%)
Feb 18, 2022				50.87	0	-0.05(-0.09%)
Feb 17, 2022	50.98	51.16	50.69	50.92	77,390	-0.31(-0.61%)
Feb 16, 2022	51.24	51.38	50.89	51.23	106,126	-0.10(-0.20%)
Feb 15, 2022	51.29	51.59	51.17	51.34	606,045	+0.35(+0.69%)
Feb 14, 2022	51.10	51.47	50.67	50.98	131,701	-0.20(-0.39%)
Feb 11, 2022	51.41	51.76	50.92	51.18	114,337	-0.19(-0.37%)
Feb 10, 2022	51.78	52.31	51.15	51.37	64,916	-0.99(-1.89%)
Feb 09, 2022	52.14	52.46	52.14	52.36	101,401	+0.56(+1.08%)
Feb 08, 2022	51.39	51.92	51.31	51.80	90,314	+0.52(+1.02%)
Feb 07, 2022	51.40	51.57	51.19	51.28	92,537	-0.09(-0.18%)
Feb 04, 2022	51.67	51.72	50.90	51.37	136,925	-0.49(-0.95%)
Feb 03, 2022	52.18		51.78	51.87	76,084	-0.57(-1.09%)
Feb 02, 2022	52.18	52.53	52.15	52.44	99,189	+0.26(+0.49%)

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.