Indicators

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

55.50 +0.34 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	53.51	53.88	53.28	53.36	27,969	-0.14(-0.25%)
Feb 27, 2023	53.94	54.23	53.42	53.50	36,387	-0.15(-0.27%)
Feb 24, 2023	53.13	53.71	53.10	53.65	33,423	+0.02(+0.04%)
Feb 23, 2023	53.65	54.04	53.25	53.63	47,201	+0.14(+0.25%)
Feb 22, 2023	53.62	53.95	53.36	53.49	69,399	-0.07(-0.13%)
Feb 21, 2023	54.10	54.10	53.48	53.56	48,840	-0.95(-1.74%)
Feb 17, 2023	54.00	54.60	54.00	54.51	34,640	+0.34(+0.63%)
Feb 16, 2023	53.93	54.49	53.74	54.17	30,514	-0.20(-0.37%)
Feb 15, 2023	53.86	54.40	53.75	54.37	67,007	+0.24(+0.45%)
Feb 14, 2023	54.38	54.66	53.88	54.13	51,727	-0.44(-0.80%)
Feb 13, 2023	54.02	54.57	53.97	54.57	119,531	+0.56(+1.04%)
Feb 10, 2023	53.42	54.04	53.42	54.00	45,248	+0.42(+0.78%)
Feb 09, 2023	54.57	54.62	53.50	53.59	57,436	-0.54(-1.00%)
Feb 08, 2023	54.50	54.66	54.13	54.13	100,882	-0.69(-1.26%)
Feb 07, 2023	54.47	54.91	54.15	54.82	35,393	+0.11(+0.20%)
Feb 06, 2023	54.81	54.99	54.43	54.71	75,143	-0.32(-0.58%)
Feb 03, 2023	54.90	55.11	54.64	55.03	443,989	-0.22(-0.40%)
Feb 02, 2023	54.66	55.27	54.66	55.26	89,961	+0.69(+1.26%)

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.