Skip to main content

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

56.40 +0.21 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 01, 2023 50.83 51.08 50.80 50.92 35,602 +0.34(+0.68%)
Aug 31, 2023 50.86 51.03 50.58 50.58 47,704 -0.24(-0.46%)
Aug 30, 2023 50.64 51.01 50.64 50.81 32,447 +0.13(+0.25%)
Aug 29, 2023 50.31 50.70 50.23 50.68 32,437 +0.34(+0.68%)
Aug 28, 2023 50.22 50.74 50.22 50.34 45,103 +0.22(+0.43%)
Aug 25, 2023 50.02 50.28 49.85 50.12 50,042 +0.20(+0.39%)
Aug 24, 2023 50.03 50.56 49.93 49.93 168,966 -0.24(-0.47%)
Aug 23, 2023 49.85 50.17 49.85 50.16 35,549 +0.36(+0.73%)
Aug 22, 2023 49.91 50.03 49.74 49.80 22,288 -0.06(-0.12%)
Aug 21, 2023 50.06 50.06 49.62 49.86 36,522 -0.22(-0.43%)
Aug 18, 2023 49.74 50.23 49.74 50.07 34,738 +0.14(+0.28%)
Aug 17, 2023 50.25 50.49 49.89 49.94 45,736 -0.28(-0.55%)
Aug 16, 2023 50.43 50.67 50.21 50.21 38,968 -0.27(-0.53%)
Aug 15, 2023 51.06 51.06 50.48 50.48 55,925 -0.91(-1.78%)
Aug 14, 2023 51.45 51.50 51.13 51.39 56,350 -0.42(-0.82%)
Aug 11, 2023 51.56 51.84 51.56 51.81 48,418 +0.07(+0.13%)
Aug 10, 2023 52.05 52.25 51.61 51.75 60,412 -0.10(-0.19%)
Aug 09, 2023 52.01 52.11 51.77 51.84 48,124 -0.17(-0.32%)
Aug 08, 2023 51.96 52.11 51.61 52.01 27,152 -0.40(-0.77%)
Aug 07, 2023 52.11 52.51 52.11 52.41 43,444 +0.32(+0.62%)
Aug 04, 2023 52.18 52.48 51.91 52.09 31,115 -0.10(-0.19%)
Aug 03, 2023 52.17 52.31 51.86 52.19 68,625 -0.13(-0.24%)
Aug 02, 2023 52.13 52.46 52.07 52.32 62,968 -0.13(-0.24%)
Aug 01, 2023 52.35 52.65 52.26 52.44 49,691 -0.09(-0.17%)
Jul 31, 2023 52.54 52.65 52.41 52.53 32,555 +0.03(+0.06%)
Jul 28, 2023 52.61 52.72 52.21 52.50 31,161 +0.22(+0.41%)
Jul 27, 2023 53.20 53.20 52.20 52.29 50,226 -0.74(-1.39%)
Jul 26, 2023 52.67 53.20 52.67 53.02 37,142 +0.29(+0.56%)
Jul 25, 2023 52.63 52.85 52.59 52.73 41,481 +0.03(+0.06%)
Jul 24, 2023 52.51 52.80 52.45 52.70 53,251 +0.13(+0.24%)
Jul 21, 2023 52.75 52.79 52.55 52.57 51,662 -0.07(-0.13%)
Jul 20, 2023 52.45 52.68 52.24 52.64 41,476 +0.28(+0.54%)
Jul 19, 2023 52.06 52.40 52.02 52.36 50,573 +0.34(+0.65%)
Jul 18, 2023 51.44 52.11 51.44 52.02 57,396 +0.54(+1.05%)
Jul 17, 2023 51.21 51.67 51.19 51.48 74,232 +0.17(+0.33%)
Jul 14, 2023 51.63 51.63 50.99 51.31 42,277 -0.33(-0.65%)
Jul 13, 2023 51.54 51.72 51.44 51.65 169,323 +0.13(+0.25%)
Jul 12, 2023 51.55 51.81 51.36 51.52 56,011 +0.35(+0.69%)
Jul 11, 2023 50.61 51.26 50.61 51.17 46,346 +0.56(+1.11%)
Jul 10, 2023 50.36 50.90 50.36 50.61 49,328 +0.20(+0.39%)
Jul 07, 2023 50.25 50.79 50.25 50.41 31,658 +0.12(+0.23%)
Jul 06, 2023 50.35 50.35 49.93 50.29 25,995 -0.37(-0.74%)
Jul 05, 2023 50.83 51.02 50.56 50.66 34,494 -0.39(-0.77%)
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.