Skip to main content

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

51.34 +0.09 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 51.00 51.53 51.00 51.34 44,990 +0.09(+0.18%)
Mar 27, 2023 51.35 51.50 51.04 51.25 48,405 +0.45(+0.89%)
Mar 24, 2023 49.48 50.80 49.42 50.80 130,325 +0.94(+1.89%)
Mar 23, 2023 50.43 50.73 49.59 49.86 431,823 -0.47(-0.93%)
Mar 22, 2023 51.72 51.80 50.30 50.33 117,825 -1.39(-2.69%)
Mar 21, 2023 52.24 52.24 51.35 51.72 41,203 +0.52(+1.02%)
Mar 20, 2023 50.70 51.57 50.70 51.20 46,249 +0.80(+1.59%)
Mar 17, 2023 51.35 51.35 50.09 50.40 27,850 -1.20(-2.33%)
Mar 16, 2023 50.54 51.96 50.35 51.60 38,545 +0.57(+1.11%)
Mar 15, 2023 50.50 51.20 50.32 51.04 74,318 -0.78(-1.51%)
Mar 14, 2023 52.25 52.44 51.26 51.82 62,467 +0.99(+1.95%)
Mar 13, 2023 50.52 51.80 50.10 50.83 178,946 -0.83(-1.62%)
Mar 10, 2023 52.43 52.61 51.19 51.66 217,816 -1.09(-2.07%)
Mar 09, 2023 53.83 53.87 52.70 52.75 51,012 -1.11(-2.07%)
Mar 08, 2023 53.84 54.05 53.62 53.87 68,113 +0.06(+0.11%)
Mar 07, 2023 54.52 54.59 53.69 53.81 67,618 -0.70(-1.28%)
Mar 06, 2023 54.86 55.04 54.35 54.50 32,026 -0.43(-0.78%)
Mar 03, 2023 54.73 55.00 54.40 54.93 32,854 +0.26(+0.47%)
Mar 02, 2023 54.39 54.67 54.13 54.67 72,835 +0.09(+0.16%)
Mar 01, 2023 54.39 54.60 54.25 54.58 87,790 -0.05(-0.09%)
Feb 28, 2023 54.78 55.16 54.54 54.63 27,320 -0.14(-0.25%)
Feb 27, 2023 55.22 55.52 54.69 54.77 35,542 -0.15(-0.27%)
Feb 24, 2023 54.39 54.99 54.36 54.92 32,647 +0.02(+0.04%)
Feb 23, 2023 54.92 55.33 54.51 54.90 46,106 +0.14(+0.25%)
Feb 22, 2023 54.89 55.23 54.63 54.76 67,788 -0.07(-0.13%)
Feb 21, 2023 55.39 55.39 54.75 54.83 47,707 -0.97(-1.74%)
Feb 17, 2023 55.29 55.89 55.29 55.80 33,836 +0.35(+0.63%)
Feb 16, 2023 55.21 55.78 55.02 55.46 29,806 -0.21(-0.37%)
Feb 15, 2023 55.14 55.69 55.02 55.66 65,453 +0.25(+0.45%)
Feb 14, 2023 55.67 55.96 55.16 55.42 50,527 -0.45(-0.80%)
Feb 13, 2023 55.31 55.86 55.25 55.86 116,757 +0.58(+1.04%)
Feb 10, 2023 54.69 55.33 54.69 55.29 44,198 +0.43(+0.78%)
Feb 09, 2023 55.86 55.92 54.77 54.86 56,103 -0.56(-1.00%)
Feb 08, 2023 55.79 55.96 55.42 55.42 98,541 -0.71(-1.26%)
Feb 07, 2023 55.76 56.21 55.44 56.12 34,572 +0.11(+0.20%)
Feb 06, 2023 56.11 56.30 55.72 56.01 73,400 -0.33(-0.58%)
Feb 03, 2023 56.20 56.42 55.93 56.34 433,686 -0.23(-0.40%)
Feb 02, 2023 55.96 56.58 55.96 56.57 87,874 +0.71(+1.26%)
Feb 01, 2023 55.29 56.19 55.10 55.86 50,352 +0.41(+0.73%)
Jan 31, 2023 54.40 55.46 54.40 55.46 225,137 +1.08(+1.99%)
Jan 30, 2023 54.29 54.92 54.29 54.37 31,395 -0.22(-0.40%)
Jan 27, 2023 54.40 54.77 54.34 54.59 35,607 +0.10(+0.18%)
Jan 26, 2023 54.46 54.52 54.19 54.49 38,394 +0.22(+0.40%)
Jan 25, 2023 53.77 54.30 53.77 54.27 135,221 +0.12(+0.22%)
Jan 24, 2023 53.98 54.27 53.67 54.16 29,308 +0.09(+0.17%)
Jan 23, 2023 53.86 54.34 53.73 54.07 97,926 +0.22(+0.41%)
Jan 20, 2023 53.52 53.85 53.14 53.85 38,866 +0.43(+0.80%)
Jan 19, 2023 53.62 53.73 53.31 53.42 35,544 -0.47(-0.87%)
Jan 18, 2023 54.87 54.91 53.87 53.89 52,292 -0.92(-1.69%)
Jan 17, 2023 55.07 55.26 54.71 54.81 40,048 -0.30(-0.54%)
Jan 13, 2023 54.75 55.21 54.64 55.11 31,733 -0.02(-0.04%)
Jan 12, 2023 54.92 55.36 54.76 55.13 98,277 +0.33(+0.60%)
Jan 11, 2023 54.40 54.83 54.40 54.80 42,873 +0.59(+1.08%)
Jan 10, 2023 53.92 54.21 53.73 54.21 68,485 +0.23(+0.42%)
Jan 09, 2023 54.38 54.55 53.92 53.99 81,173 -0.34(-0.62%)
Jan 06, 2023 53.24 54.37 53.24 54.32 50,973 +1.48(+2.80%)
Jan 05, 2023 53.32 53.32 52.70 52.84 83,715 -0.74(-1.39%)
Jan 04, 2023 53.45 54.06 53.35 53.59 77,111 +0.38(+0.71%)
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.