Indicators

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

55.25 +0.51 (+0.93%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	51.02	51.13	50.86	51.11	53,005	+0.24(+0.46%)
May 27, 2021	51.12	51.16	50.89	50.87	95,704	-0.02(-0.04%)
May 26, 2021	50.83	50.97	50.73	50.89	78,682	+0.11(+0.22%)
May 25, 2021	51.04	51.04	50.69	50.78	88,989	-0.19(-0.37%)
May 24, 2021	50.94	51.11	50.81	50.97	67,793	+0.15(+0.30%)
May 21, 2021	50.98	51.16	50.62	50.82	101,356	+0.01(+0.02%)
May 20, 2021	50.58	50.91	50.56	50.81	98,187	+0.17(+0.33%)
May 19, 2021	50.43	50.64	50.08	50.64	69,016	-0.26(-0.52%)
May 18, 2021	51.15	51.29	50.89	50.90	92,513	-0.28(-0.55%)
May 17, 2021	51.19	51.46	50.90	51.18	104,950	-0.20(-0.38%)
May 14, 2021	51.24	51.41	51.11	51.38	81,982	+0.40(+0.79%)
May 13, 2021	50.13	51.16	50.13	50.98	154,693	+0.91(+1.82%)
May 12, 2021	50.72	50.95	50.05	50.06	108,433	-1.04(-2.04%)
May 11, 2021	51.10	51.31	50.91	51.11	154,366	-0.41(-0.80%)
May 10, 2021	51.77	52.13	51.52	51.52	154,778	-0.16(-0.31%)
May 07, 2021	51.30	51.73	51.17	51.68	117,917	+0.35(+0.68%)
May 06, 2021	51.09	51.33	50.80	51.33	151,309	+0.23(+0.44%)
May 05, 2021	51.15	51.26	50.66	51.11	110,875	-0.04(-0.07%)
May 04, 2021	50.91	51.23	50.91	51.15	123,447	+0.01(+0.02%)

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.