Indicators

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

54.94 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.