Indicators

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

56.99 +0.06 (+0.11%)

Streaming Delayed Price Updated: 10:19 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	51.31	52.17		52.11	69,243	+0.64(+1.24%)
Jan 28, 2022	50.61	51.53	50.20	51.48	98,152	+0.76(+1.50%)
Jan 27, 2022	51.47	51.96	50.52	50.72	94,175	-0.51(-1.00%)
Jan 26, 2022	52.09	52.43	51.03	51.23	193,474	-0.47(-0.92%)
Jan 25, 2022	52.08	52.14	50.98	51.71	638,442	-0.79(-1.50%)
Jan 24, 2022	51.63	52.63	51.14	52.49	127,734	+0.39(+0.75%)
Jan 21, 2022	52.41	52.92	52.07	52.10	98,337	-0.45(-0.85%)
Jan 20, 2022	53.35	53.78	52.51	52.55	197,573	-0.73(-1.37%)
Jan 19, 2022	53.76	53.89	53.25	53.28	59,431	-0.36(-0.67%)
Jan 18, 2022	53.94	53.98	53.48	53.64	169,943	-0.74(-1.36%)
Jan 14, 2022				54.38	0	-0.08(-0.14%)
Jan 13, 2022	54.36	54.91	54.36	54.46	86,706	+0.10(+0.19%)
Jan 12, 2022	54.58	54.76	54.27	54.36	88,093	-0.16(-0.30%)
Jan 11, 2022	54.43	54.52	53.83	54.52	166,877	+0.10(+0.19%)
Jan 10, 2022	54.37	54.41	54.01	54.41	114,349	-0.10(-0.19%)
Jan 07, 2022	54.68	54.76	54.36	54.52	63,831	-0.28(-0.52%)
Jan 06, 2022	54.93	55.10	54.72	54.80	93,768	-0.12(-0.22%)
Jan 05, 2022	55.55	55.87	54.89	54.93	218,523	-0.59(-1.06%)
Jan 04, 2022	55.34	55.85	55.34	55.52	107,544	+0.28(+0.52%)

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.