Invesco S&P MidCap Low Volatility ETF (XMLV)
NYSEARCA: XMLV · Real-Time Price · USD
67.24
+0.54 (0.81%)
Mar 2, 2026, 4:00 PM EST - Market closed
XMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 66.53 | 67.39 | 66.42 | 67.24 | 67.24 | 0.81% | 17,944 |
| Feb 27, 2026 | 66.57 | 66.90 | 66.57 | 66.70 | 66.70 | -0.43% | 12,280 |
| Feb 26, 2026 | 66.42 | 67.05 | 66.42 | 66.99 | 66.99 | 1.06% | 15,021 |
| Feb 25, 2026 | 66.24 | 66.36 | 65.68 | 66.29 | 66.29 | 0.11% | 12,536 |
| Feb 24, 2026 | 65.97 | 66.22 | 65.83 | 66.22 | 66.22 | 0.39% | 107,741 |
| Feb 23, 2026 | 66.25 | 66.32 | 65.84 | 65.96 | 65.96 | -0.56% | 13,117 |
| Feb 20, 2026 | 66.01 | 66.35 | 65.71 | 66.33 | 66.33 | 0.62% | 16,966 |
| Feb 19, 2026 | 66.06 | 66.13 | 65.75 | 65.92 | 65.92 | -0.39% | 21,564 |
| Feb 18, 2026 | 66.44 | 66.48 | 66.05 | 66.18 | 66.18 | -0.61% | 17,115 |
| Feb 17, 2026 | 66.58 | 66.59 | 66.19 | 66.58 | 66.58 | 0.40% | 11,478 |
| Feb 13, 2026 | 66.04 | 66.43 | 65.79 | 66.32 | 66.32 | 0.62% | 15,551 |
| Feb 12, 2026 | 66.40 | 66.57 | 65.67 | 65.91 | 65.91 | -0.29% | 42,026 |
| Feb 11, 2026 | 66.42 | 66.42 | 65.94 | 66.10 | 66.10 | -0.35% | 11,943 |
| Feb 10, 2026 | 65.92 | 66.46 | 65.87 | 66.34 | 66.34 | 1.01% | 14,908 |
| Feb 9, 2026 | 65.98 | 65.98 | 65.54 | 65.67 | 65.67 | -0.55% | 20,164 |
| Feb 6, 2026 | 65.88 | 66.34 | 65.88 | 66.03 | 66.03 | 1.18% | 28,788 |
| Feb 5, 2026 | 64.98 | 65.55 | 64.98 | 65.26 | 65.26 | 0.42% | 75,318 |
| Feb 4, 2026 | 64.48 | 65.28 | 64.48 | 64.99 | 64.99 | 1.07% | 132,098 |
| Feb 3, 2026 | 63.82 | 64.50 | 63.82 | 64.30 | 64.30 | 0.59% | 21,750 |
| Feb 2, 2026 | 64.04 | 64.28 | 63.86 | 63.93 | 63.93 | 0.01% | 17,696 |
| Jan 30, 2026 | 63.72 | 64.00 | 63.33 | 63.92 | 63.92 | -0.06% | 13,425 |
| Jan 29, 2026 | 63.69 | 63.96 | 63.38 | 63.96 | 63.96 | 0.72% | 22,795 |
| Jan 28, 2026 | 63.95 | 64.00 | 63.44 | 63.50 | 63.50 | -0.81% | 27,756 |
| Jan 27, 2026 | 64.02 | 64.09 | 63.79 | 64.02 | 64.02 | 0.05% | 15,082 |
| Jan 26, 2026 | 64.03 | 64.37 | 63.78 | 63.99 | 63.99 | 0.11% | 21,468 |
| Jan 23, 2026 | 64.17 | 64.30 | 63.64 | 63.92 | 63.92 | -0.54% | 14,622 |
| Jan 22, 2026 | 64.65 | 64.88 | 64.24 | 64.27 | 64.27 | -0.47% | 21,279 |
| Jan 21, 2026 | 64.43 | 64.74 | 64.33 | 64.57 | 64.57 | 0.57% | 23,226 |
| Jan 20, 2026 | 64.43 | 64.63 | 64.11 | 64.21 | 64.21 | -1.10% | 45,904 |
| Jan 16, 2026 | 64.36 | 64.94 | 64.33 | 64.92 | 64.92 | 0.67% | 25,688 |
| Jan 15, 2026 | 64.15 | 64.68 | 64.15 | 64.49 | 64.49 | 0.62% | 32,046 |
| Jan 14, 2026 | 63.39 | 64.18 | 63.39 | 64.09 | 64.09 | 0.96% | 40,218 |
| Jan 13, 2026 | 63.66 | 63.68 | 63.09 | 63.48 | 63.48 | -0.26% | 32,208 |
| Jan 12, 2026 | 63.51 | 63.85 | 63.51 | 63.65 | 63.65 | -0.14% | 28,521 |
| Jan 9, 2026 | 63.63 | 63.91 | 63.57 | 63.74 | 63.74 | 0.30% | 31,118 |
| Jan 8, 2026 | 62.63 | 63.63 | 62.63 | 63.55 | 63.55 | 1.13% | 30,790 |
| Jan 7, 2026 | 63.19 | 63.19 | 62.69 | 62.84 | 62.84 | -0.55% | 48,724 |
| Jan 6, 2026 | 62.68 | 63.21 | 62.60 | 63.19 | 63.18 | 0.47% | 19,669 |
| Jan 5, 2026 | 62.38 | 63.10 | 62.27 | 62.89 | 62.89 | 0.79% | 36,020 |
| Jan 2, 2026 | 62.39 | 62.71 | 61.96 | 62.40 | 62.40 | 0.05% | 24,872 |
| Dec 31, 2025 | 62.87 | 62.87 | 62.35 | 62.37 | 62.37 | -0.85% | 86,557 |
| Dec 30, 2025 | 62.97 | 63.00 | 62.81 | 62.90 | 62.90 | -0.04% | 26,676 |
| Dec 29, 2025 | 63.00 | 63.01 | 62.80 | 62.93 | 62.93 | -0.11% | 18,576 |
| Dec 26, 2025 | 63.04 | 63.07 | 62.74 | 63.00 | 63.00 | -0.14% | 17,635 |
| Dec 24, 2025 | 62.86 | 63.09 | 62.80 | 63.09 | 63.09 | 0.54% | 52,469 |
| Dec 23, 2025 | 62.89 | 62.91 | 62.73 | 62.75 | 62.75 | -0.24% | 17,831 |
| Dec 22, 2025 | 62.55 | 63.06 | 62.51 | 62.90 | 62.90 | -0.10% | 34,019 |
| Dec 19, 2025 | 63.26 | 63.37 | 62.96 | 62.96 | 62.53 | -0.76% | 31,426 |
| Dec 18, 2025 | 63.68 | 63.91 | 63.37 | 63.44 | 63.01 | -0.11% | 21,565 |
| Dec 17, 2025 | 62.90 | 63.60 | 62.90 | 63.51 | 63.08 | 0.81% | 20,540 |
| Dec 16, 2025 | 63.35 | 63.37 | 62.83 | 63.00 | 62.57 | -0.49% | 144,657 |
| Dec 15, 2025 | 63.21 | 63.41 | 63.02 | 63.31 | 62.88 | 0.21% | 34,260 |
| Dec 12, 2025 | 63.17 | 63.30 | 62.99 | 63.18 | 62.75 | 0.38% | 20,911 |
| Dec 11, 2025 | 62.65 | 63.18 | 62.65 | 62.94 | 62.51 | 0.64% | 20,073 |
| Dec 10, 2025 | 62.14 | 62.65 | 62.14 | 62.54 | 62.12 | 0.75% | 18,509 |
| Dec 9, 2025 | 62.26 | 62.60 | 62.07 | 62.07 | 61.65 | -0.22% | 22,832 |
| Dec 8, 2025 | 62.49 | 62.51 | 62.13 | 62.21 | 61.79 | -0.67% | 17,753 |
| Dec 5, 2025 | 62.79 | 62.87 | 62.59 | 62.63 | 62.21 | -0.11% | 24,186 |
| Dec 4, 2025 | 62.79 | 63.14 | 62.46 | 62.70 | 62.28 | -0.46% | 26,867 |
| Dec 3, 2025 | 63.10 | 63.37 | 62.89 | 62.99 | 62.56 | 0.02% | 17,605 |
| Dec 2, 2025 | 63.51 | 63.51 | 62.98 | 62.98 | 62.55 | -0.76% | 21,348 |
| Dec 1, 2025 | 63.44 | 63.72 | 63.38 | 63.46 | 63.03 | -0.56% | 25,922 |
| Nov 28, 2025 | 63.70 | 63.87 | 63.70 | 63.82 | 63.39 | 0.30% | 86,229 |
| Nov 26, 2025 | 63.46 | 63.95 | 63.46 | 63.63 | 63.20 | 0.35% | 18,245 |
| Nov 25, 2025 | 62.83 | 63.57 | 62.83 | 63.41 | 62.98 | 1.26% | 20,863 |
| Nov 24, 2025 | 62.69 | 62.88 | 62.55 | 62.62 | 62.20 | -0.35% | 22,730 |
| Nov 21, 2025 | 62.14 | 63.18 | 62.14 | 62.84 | 62.41 | 1.24% | 61,877 |
| Nov 20, 2025 | 62.34 | 62.60 | 61.99 | 62.07 | 61.65 | -0.02% | 25,441 |
| Nov 19, 2025 | 62.51 | 62.51 | 61.93 | 62.08 | 61.66 | -0.57% | 13,923 |
| Nov 18, 2025 | 62.13 | 62.56 | 62.12 | 62.44 | 62.02 | 0.50% | 20,156 |
| Nov 17, 2025 | 62.84 | 62.96 | 62.13 | 62.13 | 61.71 | -1.13% | 17,915 |
| Nov 14, 2025 | 62.78 | 63.06 | 62.63 | 62.84 | 62.41 | -0.17% | 21,096 |
| Nov 13, 2025 | 63.24 | 63.37 | 62.95 | 62.95 | 62.52 | -0.62% | 13,145 |
| Nov 12, 2025 | 63.34 | 63.46 | 63.26 | 63.34 | 62.91 | -0.03% | 11,624 |
| Nov 11, 2025 | 63.03 | 63.43 | 62.99 | 63.36 | 62.93 | 0.72% | 21,396 |
| Nov 10, 2025 | 62.91 | 63.17 | 62.67 | 62.91 | 62.48 | 0.07% | 36,409 |
| Nov 7, 2025 | 61.97 | 62.87 | 61.97 | 62.87 | 62.44 | 1.20% | 8,855 |
| Nov 6, 2025 | 62.23 | 62.35 | 62.04 | 62.12 | 61.70 | -0.35% | 22,622 |
| Nov 5, 2025 | 62.20 | 62.42 | 62.10 | 62.34 | 61.91 | 0.53% | 9,689 |
| Nov 4, 2025 | 61.74 | 62.10 | 61.55 | 62.01 | 61.59 | 0.32% | 17,922 |
| Nov 3, 2025 | 61.46 | 61.82 | 60.96 | 61.81 | 61.39 | -0.03% | 18,615 |
| Oct 31, 2025 | 61.39 | 61.83 | 61.18 | 61.83 | 61.41 | 0.36% | 26,262 |
| Oct 30, 2025 | 61.46 | 62.04 | 61.46 | 61.61 | 61.19 | - | 19,136 |
| Oct 29, 2025 | 62.31 | 62.31 | 61.35 | 61.61 | 61.19 | -1.36% | 42,896 |
| Oct 28, 2025 | 63.06 | 63.06 | 62.40 | 62.46 | 62.04 | -1.12% | 19,777 |
| Oct 27, 2025 | 63.14 | 63.26 | 63.00 | 63.17 | 62.74 | 0.14% | 21,727 |
| Oct 24, 2025 | 63.41 | 63.41 | 63.08 | 63.08 | 62.65 | -0.03% | 42,241 |
| Oct 23, 2025 | 63.42 | 63.42 | 62.84 | 63.10 | 62.67 | -0.24% | 24,358 |
| Oct 22, 2025 | 63.33 | 63.51 | 63.19 | 63.25 | 62.82 | -0.14% | 16,848 |
| Oct 21, 2025 | 63.35 | 63.56 | 63.26 | 63.34 | 62.91 | 0.03% | 16,569 |
| Oct 20, 2025 | 63.10 | 63.51 | 62.98 | 63.32 | 62.89 | 0.68% | 31,827 |
| Oct 17, 2025 | 62.45 | 62.89 | 62.45 | 62.89 | 62.46 | 0.77% | 25,504 |
| Oct 16, 2025 | 62.90 | 62.90 | 62.26 | 62.41 | 61.99 | -0.73% | 30,278 |
| Oct 15, 2025 | 62.93 | 63.32 | 62.71 | 62.87 | 62.44 | -0.05% | 17,075 |
| Oct 14, 2025 | 62.17 | 62.98 | 62.17 | 62.90 | 62.47 | 1.04% | 38,177 |
| Oct 13, 2025 | 62.31 | 62.36 | 62.00 | 62.25 | 61.83 | 0.44% | 23,317 |
| Oct 10, 2025 | 62.69 | 62.82 | 61.97 | 61.98 | 61.56 | -0.93% | 33,406 |
| Oct 9, 2025 | 63.16 | 63.16 | 62.43 | 62.56 | 62.14 | -0.97% | 28,846 |
| Oct 8, 2025 | 63.17 | 63.21 | 62.96 | 63.17 | 62.74 | 0.22% | 35,000 |
| Oct 7, 2025 | 63.18 | 63.21 | 62.90 | 63.03 | 62.60 | -0.16% | 27,833 |