Indicators

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

56.88 -0.05 (-0.09%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.57	52.67	51.33	51.38	84,251	-1.43(-2.71%)
Apr 28, 2022	52.58	52.91	52.00	52.81	126,199	+0.53(+1.02%)
Apr 27, 2022	52.45	52.86	52.24	52.28	394,350	-0.15(-0.29%)
Apr 26, 2022	53.02	53.32	52.41	52.43	139,254	-0.86(-1.61%)
Apr 25, 2022	53.23	53.35	52.26	53.29	79,021	-0.03(-0.05%)
Apr 22, 2022	54.12	54.12	53.27	53.32	70,334	-0.96(-1.78%)
Apr 21, 2022	54.66	54.82	54.24	54.28	83,215	-0.14(-0.26%)
Apr 20, 2022	54.02	54.67	54.02	54.42	73,431	+0.69(+1.28%)
Apr 19, 2022	52.85	53.81	52.85	53.74	58,721	+1.01(+1.92%)
Apr 18, 2022	53.00	53.20	52.52	52.73	65,738	-0.27(-0.50%)
Apr 14, 2022	53.19	53.41	52.99	52.99	81,126	-0.13(-0.25%)
Apr 13, 2022	52.86	53.18	52.72	53.13	77,981	+0.26(+0.49%)
Apr 12, 2022	53.19	53.43	52.72	52.87	141,241	-0.15(-0.29%)
Apr 11, 2022	53.20	53.48	52.97	53.02	46,428	-0.24(-0.45%)
Apr 08, 2022	53.28	53.59	53.09	53.26	55,292	+0.05(+0.09%)
Apr 07, 2022	53.32	53.40	52.86	53.21	58,488	-0.06(-0.11%)
Apr 06, 2022	52.72	53.38	52.72	53.27	90,425	+0.27(+0.50%)
Apr 05, 2022	53.20	53.58	52.89	53.00	57,055	-0.31(-0.59%)
Apr 04, 2022	53.88	53.88	53.12	53.32	35,909	-0.57(-1.06%)

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.