Skip to main content

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

55.23 +0.12 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 54.01 54.16 53.63 53.83 147,773 +0.01(+0.02%)
Feb 28, 2024 53.48 53.95 53.48 53.82 60,903 +0.20(+0.37%)
Feb 27, 2024 53.63 53.64 53.44 53.62 25,850 +0.10(+0.18%)
Feb 26, 2024 53.73 53.89 53.45 53.52 30,447 -0.36(-0.68%)
Feb 23, 2024 53.75 53.97 53.69 53.89 46,410 +0.15(+0.28%)
Feb 22, 2024 53.66 53.78 53.34 53.74 53,688 +0.18(+0.34%)
Feb 21, 2024 53.22 53.55 53.22 53.55 349,455 +0.29(+0.54%)
Feb 20, 2024 53.10 53.59 53.08 53.27 44,279 -0.07(-0.13%)
Feb 16, 2024 53.32 53.71 53.27 53.34 115,633 -0.14(-0.26%)
Feb 15, 2024 52.84 53.53 52.84 53.47 33,101 +0.84(+1.60%)
Feb 14, 2024 52.38 52.71 52.13 52.63 55,788 +0.53(+1.02%)
Feb 13, 2024 52.33 52.42 51.80 52.10 26,765 -1.06(-1.99%)
Feb 12, 2024 52.74 53.20 52.74 53.16 29,482 +0.43(+0.81%)
Feb 09, 2024 52.54 52.77 52.34 52.73 155,321 +0.19(+0.36%)
Feb 08, 2024 52.05 52.55 52.05 52.55 39,012 +0.49(+0.95%)
Feb 07, 2024 52.14 52.26 51.91 52.05 37,934 +0.02(+0.04%)
Feb 06, 2024 51.82 52.14 51.76 52.03 33,956 +0.25(+0.48%)
Feb 05, 2024 52.05 52.10 51.54 51.78 52,670 -0.61(-1.17%)
Feb 02, 2024 52.40 52.61 52.07 52.40 29,055 -0.37(-0.69%)
Feb 01, 2024 52.10 52.76 51.92 52.76 34,459 +0.71(+1.37%)
Jan 31, 2024 52.60 52.82 52.00 52.05 34,370 -0.54(-1.03%)
Jan 30, 2024 52.43 52.74 52.30 52.59 48,909 +0.06(+0.12%)
Jan 29, 2024 52.23 52.60 52.12 52.53 38,269 +0.27(+0.52%)
Jan 26, 2024 52.33 52.51 52.17 52.26 27,016 +0.09(+0.17%)
Jan 25, 2024 52.35 52.44 51.91 52.17 26,703 +0.18(+0.34%)
Jan 24, 2024 52.78 52.78 51.98 51.99 46,008 -0.39(-0.74%)
Jan 23, 2024 52.70 52.91 52.26 52.38 95,343 -0.14(-0.26%)
Jan 22, 2024 52.30 52.62 52.29 52.52 43,916 +0.40(+0.76%)
Jan 19, 2024 51.92 52.24 51.66 52.12 23,968 +0.27(+0.51%)
Jan 18, 2024 51.88 51.90 51.43 51.85 36,629 +0.10(+0.19%)
Jan 17, 2024 51.76 52.11 51.60 51.75 32,850 -0.42(-0.80%)
Jan 16, 2024 52.18 52.32 52.00 52.17 65,621 -0.25(-0.47%)
Jan 12, 2024 52.53 52.70 52.23 52.42 35,197 +0.20(+0.38%)
Jan 11, 2024 52.19 52.27 51.82 52.22 42,518 -0.09(-0.17%)
Jan 10, 2024 52.18 52.35 52.11 52.31 27,346 +0.10(+0.19%)
Jan 09, 2024 52.19 52.27 52.06 52.21 33,089 -0.34(-0.64%)
Jan 08, 2024 52.17 52.57 52.07 52.55 40,628 +0.42(+0.80%)
Jan 05, 2024 51.95 52.40 51.95 52.13 27,094 +0.01(+0.02%)
Jan 04, 2024 52.19 52.36 52.10 52.12 35,932 +0.02(+0.04%)
Jan 03, 2024 52.44 52.52 52.10 52.10 22,627 -0.63(-1.20%)
Jan 02, 2024 52.30 52.91 52.28 52.73 82,355 +0.16(+0.30%)
Dec 29, 2023 52.68 52.74 52.43 52.57 129,529 -0.23(-0.43%)
Dec 28, 2023 52.69 52.85 52.65 52.80 31,286 +0.05(+0.09%)
Dec 27, 2023 52.74 52.83 52.63 52.75 32,270 -0.03(-0.06%)
Dec 26, 2023 52.61 52.95 52.61 52.78 36,961 +0.16(+0.30%)
Dec 22, 2023 52.55 52.83 52.49 52.62 28,556 +0.32(+0.60%)
Dec 21, 2023 52.19 52.37 51.87 52.31 71,321 +0.35(+0.67%)
Dec 20, 2023 52.46 52.80 51.93 51.96 67,970 -0.57(-1.09%)
Dec 19, 2023 52.22 52.58 52.22 52.54 31,833 +0.44(+0.83%)
Dec 18, 2023 52.10 52.18 51.98 52.10 44,623 +0.28(+0.54%)
Dec 15, 2023 52.48 52.49 51.82 51.82 44,000 -0.77(-1.46%)
Dec 14, 2023 52.74 53.01 52.44 52.59 44,270 +0.21(+0.39%)
Dec 13, 2023 51.31 52.42 51.31 52.38 46,565 +1.01(+1.97%)
Dec 12, 2023 51.33 51.59 51.19 51.37 37,409 -0.02(-0.04%)
Dec 11, 2023 51.01 51.41 51.01 51.39 30,177 +0.30(+0.58%)
Dec 08, 2023 51.01 51.30 50.91 51.09 36,202 +0.00(+0.00%)
Dec 07, 2023 50.93 51.17 50.82 51.09 31,306 +0.12(+0.24%)
Dec 06, 2023 51.13 51.40 50.93 50.97 39,394 -0.01(-0.03%)
Dec 05, 2023 51.28 51.31 50.91 50.98 33,032 -0.44(-0.86%)
Dec 04, 2023 50.73 51.45 50.73 51.42 22,841 +0.56(+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.