Invesco S&P MidCap Low Volatility ETF (XMLV)
NYSEARCA: XMLV · Real-Time Price · USD
62.88
-0.47 (-0.74%)
At close: Aug 14, 2025, 4:00 PM
62.88
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
XMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 63.07 | 63.07 | 62.83 | 62.83 | - | -0.82% | 5,036 |
| Aug 13, 2025 | 62.73 | 63.44 | 62.71 | 63.35 | 63.35 | 1.20% | 54,471 |
| Aug 12, 2025 | 62.25 | 62.60 | 62.02 | 62.60 | 62.60 | 1.11% | 17,937 |
| Aug 11, 2025 | 62.23 | 62.23 | 61.91 | 61.91 | 61.91 | -0.26% | 23,418 |
| Aug 8, 2025 | 62.23 | 62.49 | 62.03 | 62.07 | 62.07 | 0.05% | 16,364 |
| Aug 7, 2025 | 62.26 | 62.29 | 61.79 | 62.04 | 62.04 | 0.18% | 17,446 |
| Aug 6, 2025 | 61.96 | 62.16 | 61.82 | 61.93 | 61.93 | 0.02% | 12,729 |
| Aug 5, 2025 | 61.72 | 62.05 | 61.59 | 61.92 | 61.92 | 0.36% | 91,859 |
| Aug 4, 2025 | 61.12 | 61.75 | 61.12 | 61.70 | 61.70 | 1.21% | 19,338 |
| Aug 1, 2025 | 61.14 | 61.14 | 60.63 | 60.96 | 60.96 | -0.26% | 20,448 |
| Jul 31, 2025 | 61.03 | 61.56 | 61.03 | 61.12 | 61.12 | -0.28% | 23,564 |
| Jul 30, 2025 | 61.80 | 61.93 | 61.10 | 61.29 | 61.29 | -0.91% | 31,426 |
| Jul 29, 2025 | 61.75 | 61.96 | 61.61 | 61.85 | 61.85 | 0.57% | 25,184 |
| Jul 28, 2025 | 62.09 | 62.09 | 61.48 | 61.50 | 61.50 | -0.93% | 17,159 |
| Jul 25, 2025 | 62.08 | 62.18 | 61.80 | 62.08 | 62.08 | 0.47% | 29,572 |
| Jul 24, 2025 | 62.20 | 62.27 | 61.79 | 61.79 | 61.79 | -0.75% | 36,304 |
| Jul 23, 2025 | 62.51 | 62.51 | 62.09 | 62.26 | 62.26 | -0.08% | 18,075 |
| Jul 22, 2025 | 61.65 | 62.40 | 61.65 | 62.31 | 62.31 | 1.23% | 27,569 |
| Jul 21, 2025 | 61.81 | 62.00 | 61.55 | 61.55 | 61.55 | -0.16% | 16,637 |
| Jul 18, 2025 | 61.84 | 61.91 | 61.52 | 61.65 | 61.65 | -0.10% | 16,849 |
| Jul 17, 2025 | 61.53 | 61.81 | 61.40 | 61.71 | 61.71 | 0.19% | 35,993 |
| Jul 16, 2025 | 61.42 | 61.69 | 61.12 | 61.59 | 61.59 | 0.57% | 25,625 |
| Jul 15, 2025 | 62.25 | 62.30 | 61.24 | 61.24 | 61.24 | -1.67% | 12,140 |
| Jul 14, 2025 | 62.01 | 62.39 | 62.01 | 62.28 | 62.28 | 0.37% | 15,593 |
| Jul 11, 2025 | 61.94 | 62.26 | 61.68 | 62.05 | 62.05 | -0.19% | 41,400 |
| Jul 10, 2025 | 62.03 | 62.47 | 62.03 | 62.17 | 62.17 | 0.11% | 29,781 |
| Jul 9, 2025 | 62.20 | 62.21 | 61.84 | 62.10 | 62.10 | 0.16% | 28,309 |
| Jul 8, 2025 | 62.07 | 62.26 | 61.97 | 62.00 | 62.00 | -0.27% | 30,546 |
| Jul 7, 2025 | 62.49 | 62.73 | 61.94 | 62.17 | 62.17 | -0.75% | 24,547 |
| Jul 3, 2025 | 62.65 | 62.79 | 62.52 | 62.64 | 62.64 | 0.48% | 16,732 |
| Jul 2, 2025 | 62.35 | 62.48 | 61.99 | 62.34 | 62.34 | 0.19% | 47,475 |
| Jul 1, 2025 | 61.51 | 62.65 | 61.51 | 62.22 | 62.22 | 0.89% | 37,859 |
| Jun 30, 2025 | 61.62 | 61.67 | 61.10 | 61.67 | 61.67 | 0.16% | 111,438 |
| Jun 27, 2025 | 61.85 | 61.96 | 61.34 | 61.57 | 61.57 | -0.18% | 43,652 |
| Jun 26, 2025 | 61.27 | 61.68 | 61.25 | 61.68 | 61.68 | 1.02% | 46,925 |
| Jun 25, 2025 | 61.77 | 61.77 | 61.05 | 61.06 | 61.06 | -1.42% | 28,640 |
| Jun 24, 2025 | 61.99 | 62.06 | 61.76 | 61.94 | 61.94 | 0.19% | 26,204 |
| Jun 23, 2025 | 60.99 | 61.83 | 60.99 | 61.82 | 61.82 | 0.62% | 18,986 |
| Jun 20, 2025 | 61.37 | 61.70 | 61.29 | 61.44 | 61.04 | 0.14% | 17,032 |
| Jun 18, 2025 | 61.21 | 61.64 | 61.21 | 61.35 | 60.95 | 0.50% | 14,856 |
| Jun 17, 2025 | 61.20 | 61.24 | 61.00 | 61.05 | 60.65 | -0.67% | 28,475 |
| Jun 16, 2025 | 61.65 | 61.95 | 61.26 | 61.46 | 61.06 | - | 17,196 |
| Jun 13, 2025 | 61.79 | 61.93 | 61.34 | 61.46 | 61.06 | -1.08% | 19,072 |
| Jun 12, 2025 | 61.69 | 62.13 | 61.50 | 62.13 | 61.73 | 0.61% | 25,829 |
| Jun 11, 2025 | 62.16 | 62.24 | 61.63 | 61.76 | 61.35 | -0.41% | 19,462 |
| Jun 10, 2025 | 61.88 | 62.13 | 61.79 | 62.01 | 61.61 | 0.38% | 17,521 |
| Jun 9, 2025 | 61.85 | 62.00 | 61.36 | 61.78 | 61.37 | -0.02% | 26,091 |
| Jun 6, 2025 | 61.60 | 61.91 | 61.45 | 61.79 | 61.39 | 0.83% | 23,702 |
| Jun 5, 2025 | 61.49 | 61.53 | 61.14 | 61.28 | 60.88 | -0.17% | 78,354 |
| Jun 4, 2025 | 61.93 | 61.93 | 61.39 | 61.39 | 60.99 | -0.74% | 18,124 |