Skip to main content

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

60.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 61.24 61.40 60.71 60.81 16,014 -0.32(-0.52%)
Oct 31, 2024 61.59 61.63 61.13 61.13 27,945 -0.51(-0.83%)
Oct 30, 2024 61.44 61.97 61.44 61.64 36,899 +0.09(+0.15%)
Oct 29, 2024 61.33 61.61 61.33 61.55 22,014 -0.00(-0.01%)
Oct 28, 2024 61.36 61.78 61.36 61.55 18,950 +0.41(+0.66%)
Oct 25, 2024 61.70 61.70 61.14 61.14 12,354 -0.35(-0.57%)
Oct 24, 2024 61.54 61.69 61.34 61.50 10,604 +0.13(+0.21%)
Oct 23, 2024 61.30 61.49 61.19 61.37 15,112 -0.11(-0.18%)
Oct 22, 2024 61.51 61.58 61.33 61.48 11,676 -0.23(-0.37%)
Oct 21, 2024 62.24 62.26 61.68 61.71 125,300 -0.59(-0.95%)
Oct 18, 2024 62.24 62.42 62.16 62.30 18,797 +0.06(+0.09%)
Oct 17, 2024 62.33 62.35 62.12 62.24 11,450 -0.09(-0.14%)
Oct 16, 2024 61.93 62.52 61.93 62.33 17,933 +0.47(+0.76%)
Oct 15, 2024 61.65 62.33 61.65 61.86 19,859 +0.25(+0.41%)
Oct 14, 2024 61.15 61.65 61.15 61.61 17,660 +0.41(+0.67%)
Oct 11, 2024 60.73 61.20 60.73 61.20 22,747 +0.64(+1.05%)
Oct 10, 2024 60.72 60.77 60.36 60.56 16,714 -0.30(-0.49%)
Oct 09, 2024 60.48 61.15 60.48 60.86 36,769 +0.31(+0.51%)
Oct 08, 2024 60.61 60.76 60.42 60.55 51,230 +0.02(+0.03%)
Oct 07, 2024 60.85 60.85 60.33 60.53 16,343 -0.46(-0.75%)
Oct 04, 2024 60.80 61.02 60.56 60.99 23,416 +0.40(+0.66%)
Oct 03, 2024 60.64 60.71 60.32 60.59 44,936 -0.26(-0.43%)
Oct 02, 2024 60.76 61.09 60.70 60.85 14,169 +0.00(+0.00%)
Oct 01, 2024 61.05 61.05 60.64 60.85 27,076 -0.19(-0.31%)
Sep 30, 2024 60.82 61.11 60.63 61.04 15,026 +0.25(+0.41%)
Sep 27, 2024 61.07 61.45 60.79 60.79 38,411 +0.00(+0.00%)
Sep 26, 2024 60.89 60.96 60.63 60.79 62,028 +0.20(+0.33%)
Sep 25, 2024 60.96 60.96 60.53 60.59 29,313 -0.36(-0.59%)
Sep 24, 2024 60.85 61.09 60.83 60.95 19,692 +0.18(+0.30%)
Sep 23, 2024 60.29 60.88 60.29 60.77 13,429 +0.53(+0.88%)
Sep 20, 2024 60.40 60.43 60.17 60.24 10,700 -0.32(-0.53%)
Sep 19, 2024 60.79 60.79 60.27 60.56 21,244 +0.43(+0.72%)
Sep 18, 2024 60.27 60.60 60.08 60.13 13,851 -0.14(-0.23%)
Sep 17, 2024 60.40 60.67 60.18 60.26 31,862 +0.05(+0.08%)
Sep 16, 2024 59.85 60.33 59.85 60.22 70,275 +0.52(+0.87%)
Sep 13, 2024 59.14 59.74 59.14 59.70 18,395 +0.82(+1.39%)
Sep 12, 2024 58.64 58.95 58.44 58.88 62,144 +0.37(+0.63%)
Sep 11, 2024 58.58 58.61 57.75 58.52 409,039 -0.22(-0.37%)
Sep 10, 2024 58.76 58.87 58.52 58.74 12,875 +0.05(+0.08%)
Sep 09, 2024 58.57 58.99 58.36 58.69 24,579 +0.23(+0.39%)
Sep 06, 2024 59.15 59.26 58.39 58.46 19,195 -0.62(-1.04%)
Sep 05, 2024 59.46 59.56 59.07 59.07 20,250 -0.25(-0.42%)
Sep 04, 2024 59.27 59.58 59.19 59.32 14,511 +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.