Invesco S&P MidCap Low Volatility ETF (XMLV)
NYSEARCA: XMLV · Real-Time Price · USD
61.72
+0.57 (0.93%)
At close: May 12, 2025, 4:00 PM
61.72
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 62.31 | 62.31 | 61.54 | 61.72 | 61.72 | 0.93% | 19,118 |
| May 9, 2025 | 61.25 | 61.43 | 61.02 | 61.15 | 61.15 | - | 30,219 |
| May 8, 2025 | 61.26 | 61.56 | 60.93 | 61.15 | 61.15 | 0.34% | 21,961 |
| May 7, 2025 | 60.91 | 61.30 | 60.80 | 60.94 | 60.94 | 0.26% | 22,236 |
| May 6, 2025 | 60.66 | 61.00 | 60.46 | 60.78 | 60.78 | -0.12% | 39,857 |
| May 5, 2025 | 60.77 | 61.17 | 60.67 | 60.86 | 60.86 | -0.32% | 19,112 |
| May 2, 2025 | 60.69 | 61.16 | 60.39 | 61.05 | 61.05 | 1.57% | 18,972 |
| May 1, 2025 | 60.15 | 60.42 | 59.99 | 60.11 | 60.11 | 0.15% | 121,008 |
| Apr 30, 2025 | 59.77 | 60.08 | 59.10 | 60.02 | 60.02 | -0.35% | 24,040 |
| Apr 29, 2025 | 59.87 | 60.42 | 59.66 | 60.23 | 60.23 | 0.45% | 18,701 |
| Apr 28, 2025 | 59.65 | 60.06 | 59.51 | 59.96 | 59.96 | 0.52% | 22,511 |
| Apr 25, 2025 | 59.87 | 59.87 | 59.45 | 59.65 | 59.65 | -0.75% | 24,153 |
| Apr 24, 2025 | 59.67 | 60.20 | 59.52 | 60.10 | 60.10 | 0.86% | 34,719 |
| Apr 23, 2025 | 60.31 | 60.60 | 59.23 | 59.59 | 59.59 | 0.27% | 30,690 |
| Apr 22, 2025 | 58.74 | 59.62 | 58.74 | 59.43 | 59.43 | 2.32% | 53,183 |
| Apr 21, 2025 | 58.96 | 58.96 | 57.61 | 58.08 | 58.08 | -2.16% | 78,686 |
| Apr 17, 2025 | 58.99 | 59.77 | 58.99 | 59.36 | 59.36 | 0.75% | 140,588 |
| Apr 16, 2025 | 59.00 | 59.53 | 58.44 | 58.92 | 58.92 | -0.39% | 32,106 |
| Apr 15, 2025 | 59.13 | 59.54 | 59.06 | 59.15 | 59.15 | 0.07% | 35,887 |
| Apr 14, 2025 | 58.96 | 59.32 | 58.58 | 59.11 | 59.11 | 1.56% | 35,547 |
| Apr 11, 2025 | 57.31 | 58.34 | 56.76 | 58.20 | 58.20 | 1.52% | 50,674 |
| Apr 10, 2025 | 57.94 | 57.97 | 56.43 | 57.33 | 57.33 | -1.92% | 44,264 |
| Apr 9, 2025 | 54.87 | 58.51 | 54.58 | 58.45 | 58.45 | 5.18% | 23,658 |
| Apr 8, 2025 | 57.84 | 57.84 | 55.07 | 55.57 | 55.57 | -1.35% | 29,660 |
| Apr 7, 2025 | 56.37 | 58.23 | 55.06 | 56.33 | 56.33 | -2.86% | 189,762 |
| Apr 4, 2025 | 59.31 | 59.37 | 57.69 | 57.99 | 57.99 | -4.54% | 164,212 |
| Apr 3, 2025 | 61.13 | 61.58 | 60.61 | 60.75 | 60.75 | -2.35% | 31,962 |
| Apr 2, 2025 | 61.58 | 62.29 | 61.58 | 62.21 | 62.21 | 0.37% | 17,003 |
| Apr 1, 2025 | 61.75 | 62.11 | 61.35 | 61.98 | 61.98 | 0.42% | 23,989 |
| Mar 31, 2025 | 61.07 | 61.87 | 61.07 | 61.72 | 61.72 | 0.85% | 35,216 |
| Mar 28, 2025 | 61.58 | 61.58 | 60.91 | 61.20 | 61.20 | -0.54% | 62,030 |
| Mar 27, 2025 | 61.46 | 61.85 | 61.19 | 61.53 | 61.53 | 0.14% | 40,302 |
| Mar 26, 2025 | 61.22 | 61.59 | 61.22 | 61.44 | 61.44 | 0.64% | 13,263 |
| Mar 25, 2025 | 61.24 | 61.29 | 60.97 | 61.06 | 61.06 | -0.40% | 32,010 |
| Mar 24, 2025 | 61.02 | 61.30 | 60.95 | 61.30 | 61.30 | 0.26% | 16,863 |
| Mar 21, 2025 | 61.17 | 61.28 | 60.86 | 61.14 | 60.63 | -0.63% | 30,226 |
| Mar 20, 2025 | 61.55 | 61.89 | 61.45 | 61.53 | 61.02 | -0.44% | 18,083 |
| Mar 19, 2025 | 61.56 | 61.93 | 61.30 | 61.80 | 61.29 | 0.50% | 19,399 |
| Mar 18, 2025 | 61.69 | 61.71 | 61.32 | 61.49 | 60.98 | -0.53% | 94,752 |
| Mar 17, 2025 | 61.13 | 61.86 | 61.13 | 61.82 | 61.31 | 1.11% | 69,639 |
| Mar 14, 2025 | 60.35 | 61.15 | 60.29 | 61.14 | 60.63 | 1.80% | 26,504 |
| Mar 13, 2025 | 60.38 | 60.61 | 59.90 | 60.06 | 59.56 | -0.56% | 46,649 |
| Mar 12, 2025 | 61.24 | 61.24 | 60.12 | 60.40 | 59.90 | -0.96% | 25,287 |
| Mar 11, 2025 | 61.87 | 61.87 | 60.81 | 60.98 | 60.48 | -1.12% | 58,646 |
| Mar 10, 2025 | 61.67 | 62.73 | 61.42 | 61.67 | 61.16 | -0.53% | 19,097 |
| Mar 7, 2025 | 61.45 | 62.13 | 61.37 | 62.00 | 61.48 | 0.78% | 69,570 |
| Mar 6, 2025 | 61.44 | 61.75 | 61.12 | 61.51 | 61.01 | -0.66% | 27,455 |
| Mar 5, 2025 | 61.39 | 62.04 | 61.14 | 61.92 | 61.41 | 0.80% | 77,367 |
| Mar 4, 2025 | 62.19 | 62.19 | 61.41 | 61.43 | 60.92 | -1.42% | 30,181 |
| Mar 3, 2025 | 62.49 | 63.00 | 62.15 | 62.31 | 61.80 | -0.26% | 33,212 |