Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV)
NYSEARCA: XRLV · Real-Time Price · USD
55.52
-0.05 (-0.09%)
At close: Aug 15, 2025, 4:00 PM
55.52
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
XRLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 55.63 | 55.63 | 55.51 | 55.52 | 55.52 | -0.09% | 53,059 |
| Aug 14, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | -0.56% | 92 |
| Aug 13, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 0.94% | 79 |
| Aug 12, 2025 | 55.07 | 55.36 | 55.07 | 55.36 | 55.36 | -0.08% | 219 |
| Aug 11, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | -0.25% | 147 |
| Aug 8, 2025 | 55.67 | 55.67 | 55.54 | 55.54 | 55.54 | 0.19% | 1,485 |
| Aug 7, 2025 | 55.47 | 55.47 | 55.38 | 55.44 | 55.44 | 0.30% | 956 |
| Aug 6, 2025 | 55.13 | 55.33 | 55.13 | 55.27 | 55.27 | 0.31% | 436 |
| Aug 5, 2025 | 55.21 | 55.25 | 55.10 | 55.10 | 55.10 | -0.15% | 866 |
| Aug 4, 2025 | 54.94 | 55.18 | 54.93 | 55.18 | 55.18 | 0.80% | 2,739 |
| Aug 1, 2025 | 54.43 | 54.77 | 54.43 | 54.74 | 54.74 | 0.07% | 1,484 |
| Jul 31, 2025 | 54.97 | 54.97 | 54.70 | 54.70 | 54.70 | -0.54% | 369 |
| Jul 30, 2025 | 55.39 | 55.45 | 55.00 | 55.00 | 55.00 | -0.55% | 51,320 |
| Jul 29, 2025 | 55.21 | 55.30 | 55.15 | 55.30 | 55.30 | 0.41% | 393 |
| Jul 28, 2025 | 55.21 | 55.21 | 55.08 | 55.08 | 55.08 | -1.22% | 1,315 |
| Jul 25, 2025 | 55.65 | 55.76 | 55.63 | 55.76 | 55.76 | 0.16% | 635 |
| Jul 24, 2025 | 55.64 | 55.68 | 55.64 | 55.67 | 55.67 | 0.15% | 1,586 |
| Jul 23, 2025 | 55.76 | 55.76 | 55.41 | 55.58 | 55.58 | -0.17% | 1,429 |
| Jul 22, 2025 | 55.11 | 55.67 | 55.11 | 55.67 | 55.67 | 1.26% | 1,379 |
| Jul 21, 2025 | 55.04 | 55.04 | 54.98 | 54.98 | 54.98 | -0.19% | 18,351 |
| Jul 18, 2025 | 55.19 | 55.20 | 55.09 | 55.09 | 54.99 | 0.09% | 506 |
| Jul 17, 2025 | 54.98 | 55.04 | 54.83 | 55.03 | 54.94 | 0.34% | 7,090 |
| Jul 16, 2025 | 54.62 | 54.85 | 54.62 | 54.85 | 54.75 | 0.56% | 432 |
| Jul 15, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.45 | -0.99% | 37 |
| Jul 14, 2025 | 54.88 | 55.09 | 54.88 | 55.09 | 54.99 | 0.32% | 1,687 |
| Jul 11, 2025 | 55.02 | 55.02 | 54.91 | 54.91 | 54.82 | -0.47% | 260 |
| Jul 10, 2025 | 55.26 | 55.26 | 55.18 | 55.18 | 55.08 | 0.36% | 324 |
| Jul 9, 2025 | 54.79 | 54.98 | 54.79 | 54.98 | 54.88 | 0.13% | 879 |
| Jul 8, 2025 | 55.03 | 55.03 | 54.91 | 54.91 | 54.81 | -0.37% | 721 |
| Jul 7, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.01 | -0.35% | 180 |
| Jul 3, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.20 | 0.50% | 307 |
| Jul 2, 2025 | 55.01 | 55.14 | 55.01 | 55.03 | 54.93 | -0.71% | 1,033 |
| Jul 1, 2025 | 55.06 | 55.50 | 55.06 | 55.42 | 55.32 | 0.65% | 1,108 |
| Jun 30, 2025 | 54.61 | 55.06 | 54.61 | 55.06 | 54.97 | 0.81% | 1,021 |
| Jun 27, 2025 | 54.48 | 54.62 | 54.45 | 54.62 | 54.53 | 0.35% | 2,434 |
| Jun 26, 2025 | 54.37 | 54.43 | 54.33 | 54.43 | 54.33 | 0.24% | 1,742 |
| Jun 25, 2025 | 54.84 | 54.84 | 54.29 | 54.29 | 54.20 | -1.31% | 1,002 |
| Jun 24, 2025 | 55.00 | 55.01 | 55.00 | 55.01 | 54.92 | 0.15% | 298 |
| Jun 23, 2025 | 54.65 | 54.93 | 54.53 | 54.93 | 54.84 | 0.98% | 722 |
| Jun 20, 2025 | 54.50 | 54.50 | 54.26 | 54.40 | 54.22 | 0.18% | 2,027 |
| Jun 18, 2025 | 54.45 | 54.47 | 54.30 | 54.30 | 54.12 | -0.22% | 4,497 |
| Jun 17, 2025 | 54.66 | 54.66 | 54.41 | 54.42 | 54.23 | -0.49% | 1,641 |
| Jun 16, 2025 | 55.15 | 55.15 | 54.69 | 54.69 | 54.50 | -0.20% | 1,074 |
| Jun 13, 2025 | 55.12 | 55.28 | 54.80 | 54.80 | 54.61 | -0.91% | 718 |
| Jun 12, 2025 | 55.10 | 55.30 | 55.10 | 55.30 | 55.11 | 0.79% | 577 |
| Jun 11, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.68 | -0.32% | 4 |
| Jun 10, 2025 | 55.10 | 55.10 | 54.99 | 55.04 | 54.86 | 0.15% | 658 |
| Jun 9, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.77 | -0.49% | 235 |
| Jun 6, 2025 | 54.94 | 55.23 | 54.94 | 55.23 | 55.04 | 0.52% | 1,064 |
| Jun 5, 2025 | 54.85 | 54.96 | 54.85 | 54.94 | 54.76 | -0.49% | 777 |