Skip to main content

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

54.80 -0.27 (-0.49%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 26, 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%)
Dec 01, 2023 49.96 50.86 49.96 50.86 34,885 +0.75(+1.49%)
Nov 30, 2023 49.72 50.18 49.60 50.12 59,639 +0.55(+1.11%)
Nov 29, 2023 49.90 50.01 49.56 49.56 62,754 -0.17(-0.34%)
Nov 28, 2023 50.01 50.05 49.73 49.73 73,637 -0.36(-0.73%)
Nov 27, 2023 50.00 50.19 49.91 50.10 64,711 -0.04(-0.08%)
Nov 24, 2023 50.07 50.23 50.04 50.14 12,829 +0.15(+0.30%)
Nov 22, 2023 49.78 50.09 49.78 49.99 57,118 +0.36(+0.73%)
Nov 21, 2023 49.60 49.75 49.52 49.62 35,047 -0.10(-0.20%)
Nov 20, 2023 49.61 49.82 49.45 49.72 46,330 +0.03(+0.06%)
Nov 17, 2023 49.81 49.90 49.61 49.69 35,453 +0.08(+0.16%)
Nov 16, 2023 49.83 49.89 49.54 49.61 39,071 -0.28(-0.55%)
Nov 15, 2023 49.84 50.21 49.78 49.89 53,654 +0.04(+0.08%)
Nov 14, 2023 49.22 49.96 49.08 49.85 32,426 +1.46(+3.03%)
Nov 13, 2023 48.32 48.58 48.28 48.38 28,701 -0.10(-0.20%)
Nov 10, 2023 48.29 48.52 48.11 48.48 38,584 +0.36(+0.76%)
Nov 09, 2023 48.68 48.68 48.08 48.12 63,610 -0.42(-0.87%)
Nov 08, 2023 48.74 48.79 48.45 48.54 106,526 -0.22(-0.44%)
Nov 07, 2023 48.86 48.87 48.70 48.76 41,740 -0.18(-0.36%)
Nov 06, 2023 49.16 49.16 48.85 48.94 30,881 -0.32(-0.66%)
Nov 03, 2023 49.00 49.50 49.00 49.26 36,280 +0.61(+1.26%)
Nov 02, 2023 48.10 48.74 48.10 48.65 35,320 +0.86(+1.80%)
Nov 01, 2023 47.43 47.86 47.30 47.78 37,200 +0.34(+0.72%)
Oct 31, 2023 47.12 47.56 47.11 47.44 128,914 +0.41(+0.86%)
Oct 30, 2023 47.08 47.24 46.79 47.04 28,916 +0.28(+0.59%)
Oct 27, 2023 47.40 47.42 46.59 46.76 46,534 -0.64(-1.35%)
Oct 26, 2023 46.94 47.69 46.94 47.40 117,141 +0.51(+1.08%)
Oct 25, 2023 46.94 47.19 46.82 46.89 64,835 -0.29(-0.62%)
Oct 24, 2023 47.10 47.38 46.96 47.18 174,285 +0.33(+0.71%)
Oct 23, 2023 47.19 47.38 46.85 46.85 33,485 -0.59(-1.24%)
Oct 20, 2023 47.84 47.98 47.41 47.44 39,514 -0.37(-0.78%)
Oct 19, 2023 48.35 48.51 47.75 47.81 28,636 -0.72(-1.48%)
Oct 18, 2023 49.05 49.05 48.48 48.53 33,545 -0.75(-1.52%)
Oct 17, 2023 48.71 49.56 48.71 49.28 38,270 +0.46(+0.95%)
Oct 16, 2023 48.44 48.91 48.41 48.82 37,951 +0.67(+1.39%)
Oct 13, 2023 48.31 48.39 47.99 48.15 26,684 +0.03(+0.06%)
Oct 12, 2023 48.95 48.95 47.90 48.12 28,666 -0.79(-1.61%)
Oct 11, 2023 48.81 49.00 48.62 48.91 60,540 +0.18(+0.36%)
Oct 10, 2023 48.61 48.99 48.61 48.73 39,936 +0.21(+0.43%)
Oct 09, 2023 47.86 48.66 47.86 48.52 27,613 +0.47(+0.98%)
Oct 06, 2023 47.67 48.28 47.45 48.05 41,190 +0.16(+0.33%)
Oct 05, 2023 47.76 48.02 47.66 47.89 56,390 +0.12(+0.25%)
Oct 04, 2023 47.41 47.83 47.10 47.77 64,405 +0.43(+0.91%)
Oct 03, 2023 47.48 47.62 47.15 47.34 44,526 -0.38(-0.80%)
Oct 02, 2023 48.35 48.35 47.51 47.72 67,022 -0.66(-1.36%)
Sep 29, 2023 48.83 49.01 48.33 48.38 53,392 -0.19(-0.39%)
Sep 28, 2023 48.39 48.75 48.38 48.57 37,113 +0.23(+0.47%)
Sep 27, 2023 48.53 48.63 48.12 48.34 44,147 -0.10(-0.20%)
Sep 26, 2023 48.92 49.02 48.38 48.44 160,403 -0.73(-1.48%)
Sep 25, 2023 48.84 49.23 49.09 49.17 38,577 +0.16(+0.33%)
Sep 22, 2023 49.19 49.32 49.01 49.01 39,540 -0.14(-0.29%)
Sep 21, 2023 49.54 49.64 49.15 49.15 56,560 -0.69(-1.38%)
Sep 20, 2023 50.00 50.27 49.81 49.84 62,584 +0.10(+0.20%)
Sep 19, 2023 49.94 50.07 49.74 49.74 30,846 -0.23(-0.45%)
Sep 18, 2023 49.87 50.11 49.85 49.97 46,482 +0.09(+0.19%)
Sep 15, 2023 49.92 50.06 49.68 49.88 33,070 -0.16(-0.32%)
Sep 14, 2023 49.67 50.07 49.67 50.04 34,117 +0.65(+1.31%)
Sep 13, 2023 49.48 49.48 49.23 49.39 71,713 -0.07(-0.15%)
Sep 12, 2023 49.15 49.58 49.15 49.46 41,256 +0.23(+0.47%)
Sep 11, 2023 49.24 49.37 49.12 49.24 44,066 +0.17(+0.34%)
Sep 08, 2023 49.07 49.26 49.02 49.07 28,701 +0.00(+0.00%)
Sep 07, 2023 49.18 49.26 48.95 49.07 56,827 -0.22(-0.44%)
Sep 06, 2023 49.42 49.55 49.10 49.28 82,007 -0.14(-0.28%)
Sep 05, 2023 50.35 50.35 49.39 49.42 38,978 -1.22(-2.41%)
Sep 01, 2023 50.56 50.80 50.53 50.64 35,796 +0.34(+0.68%)
Aug 31, 2023 50.58 50.75 50.30 50.30 47,965 -0.23(-0.46%)
Aug 30, 2023 50.37 50.73 50.37 50.54 32,624 +0.13(+0.25%)
Aug 29, 2023 50.04 50.43 49.96 50.41 32,615 +0.34(+0.68%)
Aug 28, 2023 49.95 50.47 49.95 50.07 45,350 +0.22(+0.43%)
Aug 25, 2023 49.74 50.01 49.58 49.85 50,316 +0.20(+0.39%)
Aug 24, 2023 49.75 50.29 49.66 49.66 169,889 -0.23(-0.47%)
Aug 23, 2023 49.58 49.90 49.58 49.89 35,743 +0.36(+0.73%)
Aug 22, 2023 49.64 49.75 49.47 49.53 22,410 -0.06(-0.12%)
Aug 21, 2023 49.79 49.79 49.35 49.59 36,722 -0.22(-0.43%)
Aug 18, 2023 49.47 49.96 49.47 49.80 34,928 +0.14(+0.28%)
Aug 17, 2023 49.98 50.21 49.62 49.67 45,986 -0.27(-0.55%)
Aug 16, 2023 50.15 50.40 49.94 49.94 39,181 -0.26(-0.53%)
Aug 15, 2023 50.78 50.78 50.20 50.20 56,231 -0.91(-1.78%)
Aug 14, 2023 51.17 51.22 50.86 51.11 56,658 -0.42(-0.82%)
Aug 11, 2023 51.28 51.56 51.28 51.53 48,682 +0.07(+0.13%)
Aug 10, 2023 51.77 51.97 51.33 51.46 60,743 -0.10(-0.19%)
Aug 09, 2023 51.73 51.83 51.48 51.56 48,387 -0.17(-0.32%)
Aug 08, 2023 51.68 51.83 51.33 51.73 27,300 -0.40(-0.77%)
Aug 07, 2023 51.83 52.22 51.83 52.13 43,682 +0.32(+0.62%)
Aug 04, 2023 51.89 52.20 51.63 51.81 31,285 -0.10(-0.19%)
Aug 03, 2023 51.89 52.02 51.58 51.90 69,000 -0.13(-0.24%)
Aug 02, 2023 51.85 52.18 51.79 52.03 63,312 -0.13(-0.24%)
Aug 01, 2023 52.06 52.36 51.97 52.16 49,963 -0.09(-0.17%)
Jul 31, 2023 52.26 52.36 52.13 52.25 32,733 +0.03(+0.06%)
Jul 28, 2023 52.33 52.44 51.93 52.22 31,331 +0.22(+0.41%)
Jul 27, 2023 52.91 52.91 51.91 52.00 50,501 -0.73(-1.39%)
Jul 26, 2023 52.38 52.91 52.38 52.74 37,345 +0.29(+0.56%)
Jul 25, 2023 52.34 52.56 52.31 52.44 41,708 +0.03(+0.06%)
Jul 24, 2023 52.23 52.51 52.16 52.41 53,542 +0.13(+0.24%)
Jul 21, 2023 52.46 52.51 52.27 52.29 51,945 -0.07(-0.13%)
Jul 20, 2023 52.17 52.39 51.95 52.35 41,703 +0.28(+0.54%)
Jul 19, 2023 51.78 52.12 51.74 52.07 50,849 +0.34(+0.65%)
Jul 18, 2023 51.16 51.83 51.16 51.74 57,709 +0.54(+1.05%)
Jul 17, 2023 50.93 51.39 50.91 51.20 74,638 +0.17(+0.33%)
Jul 14, 2023 51.35 51.35 50.71 51.03 42,508 -0.33(-0.65%)
Jul 13, 2023 51.26 51.44 51.16 51.37 170,248 +0.13(+0.25%)
Jul 12, 2023 51.27 51.53 51.08 51.24 56,318 +0.35(+0.69%)
Jul 11, 2023 50.33 50.99 50.33 50.89 46,599 +0.56(+1.11%)
Jul 10, 2023 50.09 50.62 50.09 50.33 49,598 +0.20(+0.39%)
Jul 07, 2023 49.98 50.52 49.98 50.13 31,831 +0.12(+0.23%)
Jul 06, 2023 50.08 50.08 49.66 50.02 26,137 -0.37(-0.74%)
Jul 05, 2023 50.56 50.74 50.28 50.39 34,682 -0.39(-0.77%)
Jul 03, 2023 50.44 50.97 50.42 50.78 25,867 +0.18(+0.35%)
Jun 30, 2023 50.68 50.77 50.45 50.60 46,776 +0.10(+0.19%)
Jun 29, 2023 49.81 50.51 49.78 50.51 67,902 +0.74(+1.48%)
Jun 28, 2023 49.96 49.96 49.56 49.77 54,700 -0.22(-0.44%)
Jun 27, 2023 49.57 50.13 49.45 49.99 71,174 +0.49(+0.99%)
Jun 26, 2023 49.13 49.73 49.13 49.50 45,213 +0.37(+0.76%)
Jun 23, 2023 49.53 49.72 49.04 49.13 67,096 -0.62(-1.24%)
Jun 22, 2023 50.12 50.12 49.68 49.74 60,387 -0.43(-0.86%)
Jun 21, 2023 50.10 50.37 49.83 50.17 63,175 +0.03(+0.06%)
Jun 20, 2023 50.52 50.52 50.13 50.14 46,921 -0.60(-1.17%)
Jun 16, 2023 50.80 50.92 50.45 50.74 63,321 +0.07(+0.13%)
Jun 15, 2023 50.20 50.71 50.18 50.67 52,371 +0.85(+1.70%)
May 08, 2023 50.39 50.39 49.71 49.83 37,751 -0.41(-0.81%)
May 05, 2023 49.95 50.36 49.90 50.24 51,147 +0.84(+1.69%)
May 04, 2023 49.68 49.68 48.92 49.40 64,062 -0.54(-1.09%)
May 03, 2023 50.05 50.82 49.92 49.94 85,023 -0.02(-0.04%)
May 02, 2023 50.62 50.62 49.46 49.96 76,039 -0.91(-1.79%)
May 01, 2023 50.75 51.24 50.75 50.88 75,316 +0.02(+0.04%)
Apr 28, 2023 50.52 51.02 50.52 50.86 129,376 +0.30(+0.60%)
Apr 27, 2023 49.63 50.60 49.63 50.56 80,147 +1.01(+2.04%)
Apr 26, 2023 49.94 50.00 49.42 49.55 121,865 -0.55(-1.11%)
Apr 25, 2023 50.42 50.49 50.06 50.10 49,208 -0.49(-0.96%)
Apr 24, 2023 50.62 50.98 50.47 50.59 104,412 -0.12(-0.23%)
Apr 21, 2023 50.95 50.95 50.39 50.70 43,237 -0.17(-0.34%)
Apr 20, 2023 50.76 51.02 50.74 50.88 41,178 -0.10(-0.19%)
Apr 19, 2023 50.61 51.05 50.55 50.97 34,950 +0.31(+0.61%)
Apr 18, 2023 51.00 51.00 50.39 50.66 56,128 -0.27(-0.53%)
Apr 17, 2023 50.41 50.93 50.38 50.93 55,316 +0.51(+1.02%)
Apr 14, 2023 50.94 51.19 50.17 50.42 44,931 -0.49(-0.95%)
Apr 13, 2023 50.81 51.10 50.43 50.91 59,704 +0.20(+0.40%)
Apr 12, 2023 51.15 51.20 50.61 50.70 59,896 -0.22(-0.44%)
Apr 11, 2023 50.77 51.13 50.73 50.93 75,234 +0.26(+0.52%)
Apr 10, 2023 50.11 50.71 50.10 50.66 92,579 +0.38(+0.76%)
Apr 06, 2023 50.34 50.47 50.18 50.28 54,382 +0.13(+0.26%)
Apr 05, 2023 49.86 50.26 49.86 50.15 44,165 +0.04(+0.08%)
Apr 04, 2023 50.87 50.87 49.83 50.11 74,587 -0.74(-1.45%)
Apr 03, 2023 50.83 51.20 50.64 50.85 44,059 -0.06(-0.11%)
Mar 31, 2023 50.51 50.91 50.51 50.91 110,207 +0.62(+1.24%)
Mar 30, 2023 50.58 50.68 50.17 50.28 49,791 -0.03(-0.06%)
Mar 29, 2023 50.19 50.34 50.04 50.31 64,571 +0.44(+0.88%)
Mar 28, 2023 49.55 50.06 49.55 49.88 46,310 +0.09(+0.18%)
Mar 27, 2023 49.89 50.03 49.59 49.79 49,825 +0.44(+0.89%)
Mar 24, 2023 48.07 49.35 48.01 49.35 134,150 +0.91(+1.89%)
Mar 23, 2023 48.99 49.28 48.18 48.44 444,498 -0.46(-0.93%)
Mar 22, 2023 50.25 50.32 48.87 48.89 121,283 -1.35(-2.69%)
Mar 21, 2023 50.75 50.75 49.89 50.25 42,412 +0.51(+1.02%)
Mar 20, 2023 49.25 50.10 49.25 49.74 47,606 +0.78(+1.59%)
Mar 17, 2023 49.89 49.89 48.66 48.96 28,667 -1.17(-2.33%)
Mar 16, 2023 49.10 50.48 48.91 50.13 39,677 +0.55(+1.11%)
Mar 15, 2023 49.06 49.74 48.89 49.58 76,499 -0.76(-1.51%)
Mar 14, 2023 50.76 50.94 49.80 50.34 64,300 +0.97(+1.95%)
Mar 13, 2023 49.08 50.32 48.67 49.38 184,199 -0.81(-1.62%)
Mar 10, 2023 50.93 51.11 49.73 50.19 224,210 -1.06(-2.07%)
Mar 09, 2023 52.29 52.34 51.19 51.25 52,509 -1.08(-2.07%)
Mar 08, 2023 52.30 52.50 52.09 52.33 70,113 +0.06(+0.11%)
Mar 07, 2023 52.97 53.03 52.16 52.27 69,603 -0.68(-1.28%)
Mar 06, 2023 53.30 53.47 52.80 52.95 32,966 -0.41(-0.78%)
Mar 03, 2023 53.17 53.43 52.85 53.36 33,819 +0.25(+0.47%)
Mar 02, 2023 52.84 53.11 52.58 53.11 74,973 +0.09(+0.16%)
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.