Skip to main content

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

56.40 +0.21 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 53.81 54.07 53.21 53.24 208,272 -0.51(-0.94%)
Mar 30, 2022 53.82 53.99 53.57 53.75 48,882 -0.13(-0.25%)
Mar 29, 2022 53.22 53.98 53.22 53.88 138,042 +1.05(+1.99%)
Mar 28, 2022 52.63 52.86 52.45 52.83 38,848 +0.15(+0.29%)
Mar 25, 2022 52.05 52.71 52.05 52.68 37,243 +0.73(+1.40%)
Mar 24, 2022 51.74 51.98 51.59 51.95 75,318 +0.31(+0.59%)
Mar 23, 2022 52.10 52.10 51.62 51.65 208,816 -0.60(-1.15%)
Mar 22, 2022 52.43 52.69 52.21 52.25 34,243 -0.01(-0.02%)
Mar 21, 2022 52.21 52.61 52.07 52.26 106,255 +0.26(+0.50%)
Mar 18, 2022 51.77 52.09 51.43 52.00 62,209 -0.01(-0.02%)
Mar 17, 2022 51.43 52.08 51.33 52.01 65,790 +0.40(+0.77%)
Mar 16, 2022 51.45 51.74 50.73 51.61 72,679 +0.46(+0.89%)
Mar 15, 2022 50.86 51.21 50.74 51.15 327,044 +0.42(+0.82%)
Mar 14, 2022 50.81 51.15 50.52 50.74 69,025 +0.12(+0.24%)
Mar 11, 2022 51.12 51.34 50.58 50.61 77,156 -0.28(-0.56%)
Mar 10, 2022 50.45 50.93 50.32 50.90 58,736 -0.02(-0.04%)
Mar 09, 2022 51.03 51.25 50.83 50.92 68,887 +0.63(+1.25%)
Mar 08, 2022 50.77 51.19 50.09 50.29 112,548 -0.38(-0.75%)
Mar 07, 2022 51.59 51.59 50.67 50.67 80,921 -1.05(-2.04%)
Mar 04, 2022 51.32 51.73 51.13 51.72 53,873 +0.03(+0.06%)
Mar 03, 2022 51.63 51.79 51.21 51.70 67,373 +0.28(+0.54%)
Mar 02, 2022 50.76 51.70 50.76 51.42 240,930 +0.86(+1.71%)
Mar 01, 2022 51.23 51.36 50.27 50.56 132,778 -0.72(-1.41%)
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%)
Feb 01, 2022 52.21 52.24 51.69 52.18 80,480 +0.07(+0.13%)
Jan 31, 2022 51.31 52.17 52.11 69,243 +0.64(+1.24%)
Jan 28, 2022 50.61 51.53 50.20 51.48 98,152 +0.76(+1.50%)
Jan 27, 2022 51.47 51.96 50.52 50.72 94,175 -0.51(-1.00%)
Jan 26, 2022 52.09 52.43 51.03 51.23 193,474 -0.47(-0.92%)
Jan 25, 2022 52.08 52.14 50.98 51.71 638,442 -0.79(-1.50%)
Jan 24, 2022 51.63 52.63 51.14 52.49 127,734 +0.39(+0.75%)
Jan 21, 2022 52.41 52.92 52.07 52.10 98,337 -0.45(-0.85%)
Jan 20, 2022 53.35 53.78 52.51 52.55 197,573 -0.73(-1.37%)
Jan 19, 2022 53.76 53.89 53.25 53.28 59,431 -0.36(-0.67%)
Jan 18, 2022 53.94 53.98 53.48 53.64 169,943 -0.74(-1.36%)
Jan 14, 2022 54.38 0 -0.08(-0.14%)
Jan 13, 2022 54.36 54.91 54.36 54.46 86,706 +0.10(+0.19%)
Jan 12, 2022 54.58 54.76 54.27 54.36 88,093 -0.16(-0.30%)
Jan 11, 2022 54.43 54.52 53.83 54.52 166,877 +0.10(+0.19%)
Jan 10, 2022 54.37 54.41 54.01 54.41 114,349 -0.10(-0.19%)
Jan 07, 2022 54.68 54.76 54.36 54.52 63,831 -0.28(-0.52%)
Jan 06, 2022 54.93 55.10 54.72 54.80 93,768 -0.12(-0.22%)
Jan 05, 2022 55.55 55.87 54.89 54.93 218,523 -0.59(-1.06%)
Jan 04, 2022 55.34 55.85 55.34 55.52 107,544 +0.28(+0.52%)
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.