Invesco S&P MidCap Low Volatility ETF (XMLV)
NYSEARCA: XMLV · Real-Time Price · USD
62.63
-0.07 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
XMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.79 | 62.87 | 62.59 | 62.63 | 62.63 | -0.11% | 24,186 |
| Dec 4, 2025 | 62.79 | 63.14 | 62.46 | 62.70 | 62.70 | -0.46% | 26,867 |
| Dec 3, 2025 | 63.10 | 63.37 | 62.89 | 62.99 | 62.99 | 0.02% | 17,605 |
| Dec 2, 2025 | 63.51 | 63.51 | 62.98 | 62.98 | 62.98 | -0.76% | 21,348 |
| Dec 1, 2025 | 63.44 | 63.72 | 63.38 | 63.46 | 63.46 | -0.56% | 25,922 |
| Nov 28, 2025 | 63.70 | 63.87 | 63.70 | 63.82 | 63.82 | 0.30% | 86,226 |
| Nov 26, 2025 | 63.46 | 63.95 | 63.46 | 63.63 | 63.63 | 0.35% | 18,245 |
| Nov 25, 2025 | 62.83 | 63.57 | 62.83 | 63.41 | 63.41 | 1.26% | 20,863 |
| Nov 24, 2025 | 62.69 | 62.88 | 62.55 | 62.62 | 62.62 | -0.35% | 22,730 |
| Nov 21, 2025 | 62.14 | 63.18 | 62.14 | 62.84 | 62.84 | 1.24% | 61,877 |
| Nov 20, 2025 | 62.34 | 62.60 | 61.99 | 62.07 | 62.07 | -0.02% | 25,441 |
| Nov 19, 2025 | 62.51 | 62.51 | 61.93 | 62.08 | 62.08 | -0.57% | 13,923 |
| Nov 18, 2025 | 62.13 | 62.56 | 62.12 | 62.44 | 62.44 | 0.50% | 20,156 |
| Nov 17, 2025 | 62.84 | 62.96 | 62.13 | 62.13 | 62.13 | -1.13% | 17,915 |
| Nov 14, 2025 | 62.78 | 63.06 | 62.63 | 62.84 | 62.84 | -0.17% | 21,096 |
| Nov 13, 2025 | 63.24 | 63.37 | 62.95 | 62.95 | 62.95 | -0.62% | 13,145 |
| Nov 12, 2025 | 63.34 | 63.46 | 63.26 | 63.34 | 63.34 | -0.03% | 11,624 |
| Nov 11, 2025 | 63.03 | 63.43 | 62.99 | 63.36 | 63.36 | 0.72% | 21,396 |
| Nov 10, 2025 | 62.91 | 63.17 | 62.67 | 62.91 | 62.91 | 0.07% | 36,409 |
| Nov 7, 2025 | 61.97 | 62.87 | 61.97 | 62.87 | 62.87 | 1.20% | 8,855 |
| Nov 6, 2025 | 62.23 | 62.35 | 62.04 | 62.12 | 62.12 | -0.35% | 22,622 |
| Nov 5, 2025 | 62.20 | 62.42 | 62.10 | 62.34 | 62.34 | 0.53% | 9,689 |
| Nov 4, 2025 | 61.74 | 62.10 | 61.55 | 62.01 | 62.01 | 0.32% | 17,922 |
| Nov 3, 2025 | 61.46 | 61.82 | 60.96 | 61.81 | 61.81 | -0.03% | 18,615 |
| Oct 31, 2025 | 61.39 | 61.83 | 61.18 | 61.83 | 61.83 | 0.36% | 26,262 |
| Oct 30, 2025 | 61.46 | 62.04 | 61.46 | 61.61 | 61.61 | - | 19,136 |
| Oct 29, 2025 | 62.31 | 62.31 | 61.35 | 61.61 | 61.61 | -1.36% | 42,896 |
| Oct 28, 2025 | 63.06 | 63.06 | 62.40 | 62.46 | 62.46 | -1.12% | 19,777 |
| Oct 27, 2025 | 63.14 | 63.26 | 63.00 | 63.17 | 63.17 | 0.14% | 21,727 |
| Oct 24, 2025 | 63.41 | 63.41 | 63.08 | 63.08 | 63.08 | -0.03% | 42,241 |
| Oct 23, 2025 | 63.42 | 63.42 | 62.84 | 63.10 | 63.10 | -0.24% | 24,358 |
| Oct 22, 2025 | 63.33 | 63.51 | 63.19 | 63.25 | 63.25 | -0.14% | 16,848 |
| Oct 21, 2025 | 63.35 | 63.56 | 63.26 | 63.34 | 63.34 | 0.03% | 16,569 |
| Oct 20, 2025 | 63.10 | 63.51 | 62.98 | 63.32 | 63.32 | 0.68% | 31,827 |
| Oct 17, 2025 | 62.45 | 62.89 | 62.45 | 62.89 | 62.89 | 0.77% | 25,504 |
| Oct 16, 2025 | 62.90 | 62.90 | 62.26 | 62.41 | 62.41 | -0.73% | 30,278 |
| Oct 15, 2025 | 62.93 | 63.32 | 62.71 | 62.87 | 62.87 | -0.05% | 17,075 |
| Oct 14, 2025 | 62.17 | 62.98 | 62.17 | 62.90 | 62.90 | 1.04% | 38,177 |
| Oct 13, 2025 | 62.31 | 62.36 | 62.00 | 62.25 | 62.25 | 0.44% | 23,317 |
| Oct 10, 2025 | 62.69 | 62.82 | 61.97 | 61.98 | 61.98 | -0.93% | 33,406 |
| Oct 9, 2025 | 63.16 | 63.16 | 62.43 | 62.56 | 62.56 | -0.97% | 28,846 |
| Oct 8, 2025 | 63.17 | 63.21 | 62.96 | 63.17 | 63.17 | 0.22% | 35,000 |
| Oct 7, 2025 | 63.18 | 63.21 | 62.90 | 63.03 | 63.03 | -0.16% | 27,833 |
| Oct 6, 2025 | 63.43 | 63.45 | 63.06 | 63.13 | 63.13 | -0.47% | 74,649 |
| Oct 3, 2025 | 63.27 | 63.61 | 63.27 | 63.43 | 63.43 | 0.44% | 122,028 |
| Oct 2, 2025 | 63.26 | 63.38 | 62.84 | 63.15 | 63.15 | -0.47% | 170,850 |
| Oct 1, 2025 | 63.56 | 63.61 | 63.38 | 63.45 | 63.45 | -0.17% | 18,901 |
| Sep 30, 2025 | 63.15 | 63.64 | 63.15 | 63.56 | 63.56 | 0.68% | 28,622 |
| Sep 29, 2025 | 63.38 | 63.38 | 62.96 | 63.13 | 63.13 | -0.32% | 16,097 |
| Sep 26, 2025 | 62.87 | 63.35 | 62.87 | 63.33 | 63.33 | 0.99% | 23,947 |
| Sep 25, 2025 | 62.80 | 62.94 | 62.57 | 62.71 | 62.71 | -0.17% | 45,160 |
| Sep 24, 2025 | 62.87 | 63.02 | 62.75 | 62.82 | 62.82 | -0.05% | 19,616 |
| Sep 23, 2025 | 62.68 | 62.91 | 62.68 | 62.85 | 62.85 | 0.29% | 18,556 |
| Sep 22, 2025 | 62.70 | 62.76 | 62.51 | 62.67 | 62.67 | -0.71% | 19,817 |
| Sep 19, 2025 | 63.66 | 63.66 | 63.12 | 63.12 | 62.67 | -0.68% | 36,593 |
| Sep 18, 2025 | 63.32 | 63.79 | 63.28 | 63.55 | 63.10 | 0.41% | 29,456 |
| Sep 17, 2025 | 63.30 | 64.04 | 63.20 | 63.29 | 62.84 | 0.27% | 33,092 |
| Sep 16, 2025 | 63.53 | 63.53 | 63.06 | 63.12 | 62.67 | -0.72% | 37,389 |
| Sep 15, 2025 | 64.04 | 64.04 | 63.54 | 63.58 | 63.13 | -0.67% | 16,949 |
| Sep 12, 2025 | 64.24 | 64.24 | 63.96 | 64.01 | 63.56 | -0.47% | 53,867 |
| Sep 11, 2025 | 63.46 | 64.36 | 63.46 | 64.31 | 63.86 | 1.25% | 21,332 |
| Sep 10, 2025 | 63.67 | 63.72 | 63.32 | 63.52 | 63.07 | -0.32% | 18,384 |
| Sep 9, 2025 | 63.76 | 63.80 | 63.50 | 63.72 | 63.27 | -0.17% | 23,019 |
| Sep 8, 2025 | 64.01 | 64.01 | 63.61 | 63.83 | 63.38 | -0.42% | 15,212 |
| Sep 5, 2025 | 64.03 | 64.49 | 63.83 | 64.10 | 63.65 | 0.30% | 11,935 |
| Sep 4, 2025 | 63.68 | 64.01 | 63.54 | 63.91 | 63.46 | 0.61% | 17,875 |
| Sep 3, 2025 | 63.37 | 63.57 | 63.28 | 63.52 | 63.07 | 0.13% | 20,770 |
| Sep 2, 2025 | 63.59 | 63.69 | 63.33 | 63.44 | 62.99 | -0.84% | 17,248 |
| Aug 29, 2025 | 63.91 | 64.07 | 63.80 | 63.98 | 63.53 | 0.23% | 20,638 |
| Aug 28, 2025 | 64.31 | 64.31 | 63.44 | 63.83 | 63.38 | -0.61% | 34,288 |
| Aug 27, 2025 | 63.55 | 64.30 | 63.55 | 64.22 | 63.77 | 0.97% | 10,930 |
| Aug 26, 2025 | 63.69 | 63.94 | 63.53 | 63.60 | 63.15 | -0.13% | 13,023 |
| Aug 25, 2025 | 64.13 | 64.13 | 63.67 | 63.68 | 63.23 | -0.92% | 25,058 |
| Aug 22, 2025 | 63.55 | 64.50 | 63.55 | 64.27 | 63.82 | 1.71% | 67,736 |
| Aug 21, 2025 | 63.07 | 63.37 | 62.92 | 63.19 | 62.74 | -0.09% | 49,567 |
| Aug 20, 2025 | 63.32 | 63.74 | 63.19 | 63.25 | 62.80 | 0.33% | 31,308 |
| Aug 19, 2025 | 62.48 | 63.19 | 62.48 | 63.04 | 62.59 | 0.96% | 16,975 |
| Aug 18, 2025 | 62.70 | 62.76 | 62.36 | 62.44 | 62.00 | -0.29% | 18,355 |
| Aug 15, 2025 | 62.95 | 62.95 | 62.52 | 62.62 | 62.18 | -0.41% | 12,116 |
| Aug 14, 2025 | 63.07 | 63.08 | 62.66 | 62.88 | 62.44 | -0.74% | 24,299 |
| Aug 13, 2025 | 62.73 | 63.44 | 62.71 | 63.35 | 62.90 | 1.20% | 54,471 |
| Aug 12, 2025 | 62.25 | 62.60 | 62.02 | 62.60 | 62.16 | 1.11% | 17,937 |
| Aug 11, 2025 | 62.23 | 62.23 | 61.91 | 61.91 | 61.47 | -0.26% | 23,418 |
| Aug 8, 2025 | 62.23 | 62.49 | 62.03 | 62.07 | 61.63 | 0.05% | 16,364 |
| Aug 7, 2025 | 62.26 | 62.29 | 61.79 | 62.04 | 61.60 | 0.18% | 17,446 |
| Aug 6, 2025 | 61.96 | 62.16 | 61.82 | 61.93 | 61.49 | 0.02% | 12,729 |
| Aug 5, 2025 | 61.72 | 62.05 | 61.59 | 61.92 | 61.48 | 0.36% | 91,859 |
| Aug 4, 2025 | 61.12 | 61.75 | 61.12 | 61.70 | 61.26 | 1.21% | 19,338 |
| Aug 1, 2025 | 61.14 | 61.14 | 60.63 | 60.96 | 60.53 | -0.26% | 20,448 |
| Jul 31, 2025 | 61.03 | 61.56 | 61.03 | 61.12 | 60.69 | -0.28% | 23,564 |
| Jul 30, 2025 | 61.80 | 61.93 | 61.10 | 61.29 | 60.86 | -0.91% | 31,426 |
| Jul 29, 2025 | 61.75 | 61.96 | 61.61 | 61.85 | 61.41 | 0.57% | 25,184 |
| Jul 28, 2025 | 62.09 | 62.09 | 61.48 | 61.50 | 61.07 | -0.93% | 17,159 |
| Jul 25, 2025 | 62.08 | 62.18 | 61.80 | 62.08 | 61.64 | 0.47% | 29,572 |
| Jul 24, 2025 | 62.20 | 62.27 | 61.79 | 61.79 | 61.35 | -0.75% | 36,304 |
| Jul 23, 2025 | 62.51 | 62.51 | 62.09 | 62.26 | 61.82 | -0.08% | 18,075 |
| Jul 22, 2025 | 61.65 | 62.40 | 61.65 | 62.31 | 61.87 | 1.23% | 27,569 |
| Jul 21, 2025 | 61.81 | 62.00 | 61.55 | 61.55 | 61.11 | -0.16% | 16,637 |
| Jul 18, 2025 | 61.84 | 61.91 | 61.52 | 61.65 | 61.21 | -0.10% | 16,849 |
| Jul 17, 2025 | 61.53 | 61.81 | 61.40 | 61.71 | 61.27 | 0.19% | 35,993 |