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 (%)
Sep 29, 2023	49.09	49.28	48.60	48.65	53,102	-0.19(-0.38%)
Sep 28, 2023	48.66	49.01	48.65	48.84	36,911	+0.23(+0.47%)
Sep 27, 2023	48.80	48.89	48.38	48.61	43,907	-0.10(-0.20%)
Sep 26, 2023	49.18	49.29	48.65	48.71	159,531	-0.73(-1.48%)
Sep 25, 2023	49.10	49.50	49.36	49.44	38,367	+0.16(+0.33%)
Sep 22, 2023	49.46	49.59	49.28	49.28	39,325	-0.14(-0.29%)
Sep 21, 2023	49.81	49.92	49.42	49.42	56,253	-0.69(-1.38%)
Sep 20, 2023	50.27	50.55	50.08	50.11	62,243	+0.10(+0.20%)
Sep 19, 2023	50.21	50.35	50.01	50.01	30,679	-0.23(-0.45%)
Sep 18, 2023	50.14	50.38	50.13	50.24	46,230	+0.09(+0.19%)
Sep 15, 2023	50.19	50.33	49.95	50.15	32,890	-0.16(-0.32%)
Sep 14, 2023	49.94	50.34	49.94	50.31	33,931	+0.65(+1.31%)
Sep 13, 2023	49.75	49.75	49.49	49.66	71,324	-0.07(-0.15%)
Sep 12, 2023	49.42	49.85	49.42	49.74	41,032	+0.23(+0.47%)
Sep 11, 2023	49.50	49.63	49.39	49.50	43,827	+0.17(+0.34%)
Sep 08, 2023	49.34	49.53	49.29	49.34	28,545	+0.00(+0.00%)
Sep 07, 2023	49.45	49.53	49.22	49.34	56,518	-0.22(-0.44%)
Sep 06, 2023	49.69	49.82	49.37	49.55	81,562	-0.14(-0.28%)
Sep 05, 2023	50.63	50.63	49.66	49.69	38,766	-1.23(-2.41%)

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.