Indicators

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

54.44 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	52.97	53.03	52.72	52.86	128,824	-0.23(-0.43%)
Dec 28, 2023	52.98	53.14	52.94	53.09	31,115	+0.05(+0.09%)
Dec 27, 2023	53.03	53.12	52.91	53.04	32,094	-0.03(-0.06%)
Dec 26, 2023	52.90	53.23	52.90	53.07	36,760	+0.16(+0.30%)
Dec 22, 2023	52.84	53.12	52.77	52.91	28,401	+0.32(+0.60%)
Dec 21, 2023	52.47	52.65	52.16	52.59	70,933	+0.35(+0.67%)
Dec 20, 2023	52.74	53.09	52.22	52.25	67,601	-0.58(-1.09%)
Dec 19, 2023	52.50	52.87	52.50	52.82	31,660	+0.44(+0.83%)
Dec 18, 2023	52.38	52.46	52.27	52.38	44,381	+0.28(+0.54%)
Dec 15, 2023	52.76	52.77	52.10	52.10	43,760	-0.77(-1.46%)
Dec 14, 2023	53.03	53.30	52.73	52.87	44,029	+0.21(+0.39%)
Dec 13, 2023	51.59	52.71	51.59	52.67	46,312	+1.02(+1.97%)
Dec 12, 2023	51.61	51.87	51.47	51.65	37,206	-0.02(-0.04%)
Dec 11, 2023	51.29	51.69	51.29	51.67	30,013	+0.30(+0.58%)
Dec 08, 2023	51.29	51.58	51.19	51.37	36,005	+0.00(+0.00%)
Dec 07, 2023	51.21	51.45	51.10	51.37	31,136	+0.12(+0.24%)
Dec 06, 2023	51.41	51.68	51.21	51.25	39,180	-0.01(-0.03%)
Dec 05, 2023	51.56	51.59	51.19	51.26	32,853	-0.45(-0.86%)
Dec 04, 2023	51.00	51.74	51.00	51.71	22,716	+0.57(+1.11%)

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.