Invesco S&P MidCap Low Volatility ETF (XMLV) Historical Stock Data
61.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XMLV is down -0.19% a day on average. There have been 11 days where Invesco S&P MidCap Low Volatility ETF closed green and 19 days where XMLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 61.03 | 61.44 | ↑$0.41 (0.67%) | 61.03 | 61.44 | 33.24K |
| 2024-12-24 | 60.78 | 61.23 | ↑$0.45 (0.74%) | 60.78 | 61.23 | 8.61K |
| 2024-12-23 | 60.55 | 60.83 | ↑$0.28 (0.45%) | 60.31 | 60.83 | 23.12K |
| 2024-12-20 | 60.51 | 61.23 | ↑$0.72 (1.19%) | 60.51 | 61.54 | 21.79K |
| 2024-12-19 | 60.89 | 60.57 | ↓$0.32 (-0.53%) | 60.57 | 61.20 | 26K |
| 2024-12-18 | 62.62 | 60.58 | ↓$2.04 (-3.26%) | 60.58 | 62.68 | 15.37K |
| 2024-12-17 | 63.00 | 62.52 | ↓$0.48 (-0.76%) | 62.35 | 63.13 | 34.43K |
| 2024-12-16 | 63.26 | 63.26 | ↑$0.00 (0.00%) | 63.11 | 63.68 | 22K |
| 2024-12-13 | 63.39 | 63.36 | ↓$0.03 (-0.05%) | 63.15 | 63.39 | 19.50K |
| 2024-12-12 | 63.50 | 63.35 | ↓$0.15 (-0.24%) | 63.35 | 63.77 | 16.17K |
| 2024-12-11 | 63.67 | 63.53 | ↓$0.14 (-0.22%) | 63.50 | 63.73 | 17.95K |
| 2024-12-10 | 63.79 | 63.44 | ↓$0.35 (-0.55%) | 63.33 | 63.85 | 14.69K |
| 2024-12-09 | 64.30 | 63.91 | ↓$0.39 (-0.61%) | 63.85 | 64.30 | 69.40K |
| 2024-12-06 | 64.70 | 64.12 | ↓$0.58 (-0.90%) | 64.01 | 64.70 | 34.49K |
| 2024-12-05 | 64.61 | 64.43 | ↓$0.18 (-0.28%) | 64.31 | 64.68 | 170.73K |
| 2024-12-04 | 64.59 | 64.57 | ↓$0.02 (-0.03%) | 64.32 | 64.66 | 13.31K |
| 2024-12-03 | 64.93 | 64.51 | ↓$0.42 (-0.65%) | 64.44 | 65.10 | 12.88K |
| 2024-12-02 | 65.37 | 64.88 | ↓$0.49 (-0.75%) | 64.79 | 65.37 | 16.54K |
| 2024-11-29 | 65.58 | 65.44 | ↓$0.14 (-0.21%) | 65.44 | 65.67 | 133.31K |
| 2024-11-27 | 65.50 | 65.27 | ↓$0.23 (-0.35%) | 65.20 | 65.99 | 20.02K |
| 2024-11-26 | 65.33 | 65.14 | ↓$0.19 (-0.29%) | 65.05 | 65.43 | 15.55K |
| 2024-11-25 | 65.22 | 65.45 | ↑$0.22 (0.34%) | 65.22 | 65.78 | 12.52K |
| 2024-11-22 | 64.39 | 64.83 | ↑$0.44 (0.68%) | 64.39 | 64.89 | 21.32K |
| 2024-11-21 | 63.69 | 64.32 | ↑$0.63 (0.99%) | 63.57 | 64.36 | 15.99K |
| 2024-11-20 | 63.19 | 63.47 | ↑$0.28 (0.44%) | 63.14 | 63.47 | 16.12K |
| 2024-11-19 | 62.98 | 63.25 | ↑$0.27 (0.43%) | 62.74 | 63.40 | 26.23K |
| 2024-11-18 | 63.11 | 63.32 | ↑$0.21 (0.33%) | 63.11 | 63.51 | 13.59K |
| 2024-11-15 | 63.34 | 63.18 | ↓$0.16 (-0.25%) | 62.98 | 63.50 | 11.44K |
| 2024-11-14 | 64.15 | 63.16 | ↓$0.99 (-1.54%) | 63.16 | 64.15 | 22.43K |
| 2024-11-13 | 64.53 | 64.14 | ↓$0.39 (-0.60%) | 64.08 | 64.64 | 22.91K |
Create an account or log in to view more rows.
$XMLV Buying again tomorrow.
$XMLV let’s gooooo
$XMLV buy more doomers!!!
$XMLV up we go
$XMLV Lol she wants higher
$XMLV Buy it up so it crashes harder in the next two trading days
$XMLV Don't like that...
$XMLV how long until we take off?
$XMLV what calls are you guys jacked to the tits on?
$XMLV I can wait.