Skip to main content

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

56.36 +0.17 (+0.30%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.27 37.35 36.19 36.88 544,751 -0.52(-1.39%)
Mar 30, 2020 36.45 37.43 35.81 37.39 810,903 +1.09(+3.01%)
Mar 27, 2020 35.50 37.33 35.19 36.30 1,246,918 -0.31(-0.83%)
Mar 26, 2020 34.55 36.74 34.55 36.61 1,068,866 +2.24(+6.52%)
Mar 25, 2020 33.48 35.74 32.65 34.37 1,026,569 +1.10(+3.31%)
Mar 24, 2020 31.93 33.35 31.81 33.26 899,629 +2.69(+8.82%)
Mar 23, 2020 31.84 31.84 29.55 30.57 1,465,253 -1.36(-4.26%)
Mar 20, 2020 34.24 34.35 31.64 31.93 1,223,893 -1.97(-5.81%)
Mar 19, 2020 33.14 34.61 31.96 33.90 1,907,130 +0.65(+1.96%)
Mar 18, 2020 34.38 35.41 32.11 33.25 1,665,484 -3.31(-9.05%)
Mar 17, 2020 34.82 36.66 34.05 36.56 1,799,656 +2.31(+6.74%)
Mar 16, 2020 34.57 36.78 33.60 34.25 1,643,834 -5.31(-13.43%)
Mar 13, 2020 38.45 39.68 36.35 39.56 1,580,376 +3.04(+8.33%)
Mar 12, 2020 37.82 38.68 33.93 36.52 2,729,591 -4.07(-10.02%)
Mar 11, 2020 42.32 42.35 40.17 40.59 1,592,275 -2.78(-6.40%)
Mar 10, 2020 43.33 43.47 41.32 43.36 983,671 +1.16(+2.76%)
Mar 09, 2020 43.45 43.45 41.50 42.20 1,443,957 -3.63(-7.92%)
Mar 06, 2020 45.01 45.96 44.57 45.83 457,991 -0.39(-0.85%)
Mar 05, 2020 46.39 46.60 45.67 46.22 332,918 -1.05(-2.23%)
Mar 04, 2020 46.18 47.36 46.18 47.27 375,117 +1.76(+3.86%)
Mar 03, 2020 46.13 46.96 45.22 45.52 578,391 -0.59(-1.27%)
Mar 02, 2020 44.38 46.10 44.12 46.10 710,096 +1.96(+4.44%)
Feb 28, 2020 44.66 44.75 43.31 44.14 1,633,204 -1.54(-3.37%)
Feb 27, 2020 46.92 47.41 45.68 45.68 1,017,989 -1.98(-4.15%)
Feb 26, 2020 48.39 48.79 47.65 47.66 468,415 -0.57(-1.18%)
Feb 25, 2020 49.75 49.84 48.23 48.23 506,483 -1.41(-2.84%)
Feb 24, 2020 49.72 49.92 49.46 49.64 470,718 -0.89(-1.76%)
Feb 21, 2020 50.58 50.68 50.48 50.53 301,252 -0.18(-0.36%)
Feb 20, 2020 50.38 50.71 50.22 50.71 276,906 +0.27(+0.53%)
Feb 19, 2020 50.83 50.91 50.44 50.44 317,912 -0.38(-0.76%)
Feb 18, 2020 50.81 50.93 50.63 50.83 228,573 +0.01(+0.02%)
Feb 14, 2020 50.68 50.83 50.64 50.82 303,326 +0.18(+0.36%)
Feb 13, 2020 50.13 50.70 50.13 50.64 272,739 +0.38(+0.77%)
Feb 12, 2020 50.42 50.42 50.05 50.25 354,404 -0.02(-0.04%)
Feb 11, 2020 50.25 50.43 50.17 50.27 228,324 +0.16(+0.33%)
Feb 10, 2020 49.86 50.13 49.83 50.11 252,622 +0.19(+0.39%)
Feb 07, 2020 50.05 50.20 49.82 49.91 306,491 -0.20(-0.40%)
Feb 06, 2020 50.32 50.39 50.11 50.11 289,784 -0.08(-0.16%)
Feb 05, 2020 50.04 50.25 50.00 50.20 1,160,558 +0.38(+0.75%)
Feb 04, 2020 49.97 50.05 49.77 49.82 351,526 +0.15(+0.30%)
Feb 03, 2020 49.39 49.82 49.39 49.67 357,381 +0.45(+0.91%)
Jan 31, 2020 49.78 49.87 49.12 49.23 342,074 -0.70(-1.39%)
Jan 30, 2020 49.55 49.92 49.49 49.92 329,806 +0.18(+0.37%)
Jan 29, 2020 49.97 49.97 49.74 49.74 258,207 -0.22(-0.44%)
Jan 28, 2020 49.86 50.11 49.86 49.96 306,480 +0.30(+0.61%)
Jan 27, 2020 49.54 49.91 49.54 49.66 280,430 -0.34(-0.68%)
Jan 24, 2020 50.32 50.37 49.79 50.00 260,430 -0.20(-0.40%)
Jan 23, 2020 49.94 50.29 49.75 50.20 306,494 +0.19(+0.38%)
Jan 22, 2020 50.17 50.31 49.93 50.00 247,403 -0.06(-0.13%)
Jan 21, 2020 49.97 50.14 49.88 50.07 461,991 +0.05(+0.09%)
Jan 17, 2020 50.11 50.18 49.98 50.02 705,760 -0.01(-0.02%)
Jan 16, 2020 49.78 50.06 49.78 50.03 230,342 +0.38(+0.78%)
Jan 15, 2020 49.32 49.77 49.32 49.65 386,693 +0.35(+0.71%)
Jan 14, 2020 49.23 49.31 49.11 49.30 288,354 +0.01(+0.02%)
Jan 13, 2020 48.84 49.32 48.84 49.29 265,259 +0.49(+1.01%)
Jan 10, 2020 48.70 48.87 48.58 48.80 266,324 +0.13(+0.26%)
Jan 09, 2020 48.71 48.77 48.51 48.67 399,275 +0.08(+0.17%)
Jan 08, 2020 48.58 48.70 48.50 48.58 338,174 +0.06(+0.13%)
Jan 07, 2020 48.80 48.81 48.47 48.52 506,525 -0.45(-0.92%)
Jan 06, 2020 48.79 49.13 48.74 48.97 599,454 +0.01(+0.02%)
Jan 03, 2020 48.55 49.09 48.53 48.96 262,722 +0.09(+0.19%)
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.