Invesco S&P MidCap Low Volatility ETF (XMLV)
NYSEARCA: XMLV · Real-Time Price · USD
65.95
+0.23 (0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
65.95
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
XMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.20 | 66.40 | 65.80 | 65.95 | 65.95 | 0.35% | 21,672 |
| Apr 27, 2026 | 65.68 | 66.02 | 65.67 | 65.72 | 65.72 | 0.35% | 12,601 |
| Apr 24, 2026 | 65.78 | 65.92 | 65.44 | 65.49 | 65.49 | -0.46% | 14,958 |
| Apr 23, 2026 | 65.26 | 65.91 | 65.26 | 65.79 | 65.79 | 1.03% | 21,882 |
| Apr 22, 2026 | 65.72 | 65.79 | 64.92 | 65.12 | 65.12 | -0.90% | 10,114 |
| Apr 21, 2026 | 66.30 | 66.30 | 65.64 | 65.71 | 65.71 | -0.80% | 21,874 |
| Apr 20, 2026 | 66.00 | 66.61 | 66.00 | 66.24 | 66.24 | 0.08% | 9,951 |
| Apr 17, 2026 | 65.73 | 66.44 | 65.73 | 66.19 | 66.19 | 1.04% | 14,659 |
| Apr 16, 2026 | 65.29 | 65.56 | 65.25 | 65.51 | 65.51 | 0.24% | 10,910 |
| Apr 15, 2026 | 65.29 | 65.45 | 65.17 | 65.35 | 65.35 | 0.08% | 13,315 |
| Apr 14, 2026 | 64.98 | 65.58 | 64.81 | 65.30 | 65.30 | 0.28% | 22,944 |
| Apr 13, 2026 | 65.02 | 65.12 | 64.61 | 65.12 | 65.12 | -0.08% | 18,436 |
| Apr 10, 2026 | 65.46 | 65.46 | 65.00 | 65.17 | 65.17 | -0.43% | 11,165 |
| Apr 9, 2026 | 64.88 | 65.70 | 64.88 | 65.45 | 65.45 | 0.65% | 17,615 |
| Apr 8, 2026 | 64.89 | 65.14 | 64.89 | 65.03 | 65.03 | 1.30% | 37,729 |
| Apr 7, 2026 | 63.78 | 64.48 | 63.78 | 64.19 | 64.19 | 0.46% | 16,276 |
| Apr 6, 2026 | 63.68 | 63.91 | 63.59 | 63.90 | 63.90 | 0.30% | 10,970 |
| Apr 2, 2026 | 62.93 | 63.80 | 62.90 | 63.71 | 63.71 | 1.01% | 22,158 |
| Apr 1, 2026 | 63.02 | 63.41 | 62.96 | 63.07 | 63.07 | 0.16% | 21,219 |
| Mar 31, 2026 | 62.97 | 63.40 | 62.45 | 62.97 | 62.97 | 0.80% | 116,149 |
| Mar 30, 2026 | 62.50 | 62.88 | 62.23 | 62.47 | 62.47 | 0.61% | 38,687 |
| Mar 27, 2026 | 62.73 | 62.73 | 61.95 | 62.09 | 62.09 | -1.04% | 65,345 |
| Mar 26, 2026 | 62.39 | 63.12 | 62.39 | 62.74 | 62.74 | 0.40% | 36,201 |
| Mar 25, 2026 | 62.96 | 62.96 | 62.29 | 62.49 | 62.49 | -0.07% | 9,896 |
| Mar 24, 2026 | 62.27 | 63.06 | 62.23 | 62.54 | 62.54 | -0.12% | 16,505 |
| Mar 23, 2026 | 62.63 | 63.25 | 62.55 | 62.61 | 62.61 | 0.16% | 13,179 |
| Mar 20, 2026 | 63.59 | 63.59 | 62.39 | 62.51 | 61.95 | -1.95% | 10,478 |
| Mar 19, 2026 | 63.72 | 64.05 | 63.47 | 63.75 | 63.18 | -0.45% | 35,166 |
| Mar 18, 2026 | 64.62 | 64.63 | 63.95 | 64.04 | 63.46 | -1.26% | 32,617 |
| Mar 17, 2026 | 65.19 | 65.45 | 64.86 | 64.86 | 64.27 | - | 13,500 |
| Mar 16, 2026 | 65.31 | 65.56 | 64.86 | 64.86 | 64.27 | -0.17% | 10,612 |
| Mar 13, 2026 | 64.96 | 65.16 | 64.73 | 64.97 | 64.38 | 0.37% | 11,768 |
| Mar 12, 2026 | 64.41 | 65.14 | 64.41 | 64.73 | 64.14 | -0.22% | 8,436 |
| Mar 11, 2026 | 65.06 | 65.06 | 64.72 | 64.87 | 64.28 | -0.64% | 11,937 |
| Mar 10, 2026 | 65.63 | 65.84 | 65.16 | 65.29 | 64.70 | -0.83% | 9,448 |
| Mar 9, 2026 | 65.48 | 65.88 | 64.65 | 65.83 | 65.24 | - | 18,062 |
| Mar 6, 2026 | 65.77 | 65.88 | 65.14 | 65.83 | 65.23 | -0.69% | 13,431 |
| Mar 5, 2026 | 66.46 | 66.46 | 66.02 | 66.29 | 65.69 | -0.87% | 18,604 |
| Mar 4, 2026 | 66.83 | 66.90 | 66.31 | 66.87 | 66.26 | 0.16% | 41,135 |
| Mar 3, 2026 | 66.13 | 66.89 | 65.47 | 66.76 | 66.16 | -0.71% | 17,817 |
| Mar 2, 2026 | 66.53 | 67.39 | 66.42 | 67.24 | 66.63 | 0.81% | 17,944 |
| Feb 27, 2026 | 66.57 | 66.90 | 66.57 | 66.70 | 66.10 | -0.43% | 12,280 |
| Feb 26, 2026 | 66.42 | 67.05 | 66.42 | 66.99 | 66.38 | 1.06% | 15,036 |
| Feb 25, 2026 | 66.24 | 66.36 | 65.68 | 66.29 | 65.69 | 0.11% | 12,536 |
| Feb 24, 2026 | 65.97 | 66.22 | 65.83 | 66.22 | 65.62 | 0.39% | 107,741 |
| Feb 23, 2026 | 66.25 | 66.32 | 65.84 | 65.96 | 65.36 | -0.56% | 13,117 |
| Feb 20, 2026 | 66.01 | 66.35 | 65.71 | 66.33 | 65.73 | 0.62% | 16,966 |
| Feb 19, 2026 | 66.06 | 66.13 | 65.75 | 65.92 | 65.32 | -0.39% | 21,564 |
| Feb 18, 2026 | 66.44 | 66.48 | 66.05 | 66.18 | 65.58 | -0.61% | 17,115 |
| Feb 17, 2026 | 66.58 | 66.59 | 66.19 | 66.58 | 65.98 | 0.40% | 11,478 |
| Feb 13, 2026 | 66.04 | 66.43 | 65.79 | 66.32 | 65.72 | 0.62% | 15,551 |
| Feb 12, 2026 | 66.40 | 66.57 | 65.67 | 65.91 | 65.31 | -0.29% | 42,026 |
| Feb 11, 2026 | 66.42 | 66.42 | 65.94 | 66.10 | 65.50 | -0.35% | 11,978 |
| Feb 10, 2026 | 65.92 | 66.46 | 65.87 | 66.34 | 65.74 | 1.01% | 14,908 |
| Feb 9, 2026 | 65.98 | 65.98 | 65.54 | 65.67 | 65.08 | -0.55% | 20,164 |
| Feb 6, 2026 | 65.88 | 66.34 | 65.88 | 66.03 | 65.43 | 1.18% | 28,788 |
| Feb 5, 2026 | 64.98 | 65.55 | 64.98 | 65.26 | 64.67 | 0.42% | 75,371 |
| Feb 4, 2026 | 64.48 | 65.28 | 64.48 | 64.99 | 64.40 | 1.07% | 132,098 |
| Feb 3, 2026 | 63.82 | 64.50 | 63.82 | 64.30 | 63.72 | 0.59% | 21,750 |
| Feb 2, 2026 | 64.04 | 64.28 | 63.86 | 63.93 | 63.35 | 0.01% | 17,696 |
| Jan 30, 2026 | 63.72 | 64.00 | 63.33 | 63.92 | 63.34 | -0.06% | 13,425 |
| Jan 29, 2026 | 63.69 | 63.96 | 63.38 | 63.96 | 63.38 | 0.72% | 22,795 |
| Jan 28, 2026 | 63.95 | 64.00 | 63.44 | 63.50 | 62.93 | -0.81% | 27,756 |
| Jan 27, 2026 | 64.02 | 64.09 | 63.79 | 64.02 | 63.44 | 0.05% | 15,082 |
| Jan 26, 2026 | 64.03 | 64.37 | 63.78 | 63.99 | 63.41 | 0.11% | 21,468 |
| Jan 23, 2026 | 64.17 | 64.30 | 63.64 | 63.92 | 63.34 | -0.54% | 14,622 |
| Jan 22, 2026 | 64.65 | 64.88 | 64.24 | 64.27 | 63.68 | -0.47% | 21,279 |
| Jan 21, 2026 | 64.43 | 64.74 | 64.33 | 64.57 | 63.99 | 0.57% | 23,226 |
| Jan 20, 2026 | 64.43 | 64.63 | 64.11 | 64.21 | 63.62 | -1.10% | 45,904 |
| Jan 16, 2026 | 64.36 | 64.94 | 64.33 | 64.92 | 64.33 | 0.67% | 25,688 |
| Jan 15, 2026 | 64.15 | 64.68 | 64.15 | 64.49 | 63.91 | 0.62% | 32,046 |
| Jan 14, 2026 | 63.39 | 64.18 | 63.39 | 64.09 | 63.51 | 0.96% | 40,218 |
| Jan 13, 2026 | 63.66 | 63.68 | 63.09 | 63.48 | 62.91 | -0.26% | 32,208 |
| Jan 12, 2026 | 63.51 | 63.85 | 63.51 | 63.65 | 63.07 | -0.14% | 28,521 |
| Jan 9, 2026 | 63.63 | 63.91 | 63.57 | 63.74 | 63.16 | 0.30% | 31,118 |
| Jan 8, 2026 | 62.63 | 63.63 | 62.63 | 63.55 | 62.98 | 1.13% | 30,790 |
| Jan 7, 2026 | 63.19 | 63.19 | 62.69 | 62.84 | 62.27 | -0.55% | 48,724 |
| Jan 6, 2026 | 62.68 | 63.21 | 62.60 | 63.19 | 62.61 | 0.47% | 19,794 |
| Jan 5, 2026 | 62.38 | 63.10 | 62.27 | 62.89 | 62.32 | 0.79% | 36,020 |
| Jan 2, 2026 | 62.39 | 62.71 | 61.96 | 62.40 | 61.83 | 0.05% | 24,872 |
| Dec 31, 2025 | 62.87 | 62.87 | 62.35 | 62.37 | 61.80 | -0.85% | 86,557 |
| Dec 30, 2025 | 62.97 | 63.00 | 62.81 | 62.90 | 62.33 | -0.04% | 26,676 |
| Dec 29, 2025 | 63.00 | 63.01 | 62.80 | 62.93 | 62.36 | -0.11% | 18,576 |
| Dec 26, 2025 | 63.04 | 63.07 | 62.74 | 63.00 | 62.43 | -0.14% | 17,635 |
| Dec 24, 2025 | 62.86 | 63.09 | 62.80 | 63.09 | 62.52 | 0.54% | 52,469 |
| Dec 23, 2025 | 62.89 | 62.91 | 62.73 | 62.75 | 62.18 | -0.24% | 17,831 |
| Dec 22, 2025 | 62.55 | 63.06 | 62.51 | 62.90 | 62.33 | -0.10% | 34,019 |
| Dec 19, 2025 | 63.26 | 63.37 | 62.96 | 62.96 | 61.97 | -0.76% | 31,426 |
| Dec 18, 2025 | 63.68 | 63.91 | 63.37 | 63.44 | 62.44 | -0.11% | 21,565 |
| Dec 17, 2025 | 62.90 | 63.60 | 62.90 | 63.51 | 62.51 | 0.81% | 20,540 |
| Dec 16, 2025 | 63.35 | 63.37 | 62.83 | 63.00 | 62.01 | -0.49% | 144,657 |
| Dec 15, 2025 | 63.21 | 63.41 | 63.02 | 63.31 | 62.31 | 0.21% | 34,260 |
| Dec 12, 2025 | 63.17 | 63.30 | 62.99 | 63.18 | 62.18 | 0.38% | 20,911 |
| Dec 11, 2025 | 62.65 | 63.18 | 62.65 | 62.94 | 61.95 | 0.64% | 20,073 |
| Dec 10, 2025 | 62.14 | 62.65 | 62.14 | 62.54 | 61.55 | 0.75% | 18,509 |
| Dec 9, 2025 | 62.26 | 62.60 | 62.07 | 62.07 | 61.09 | -0.22% | 22,832 |
| Dec 8, 2025 | 62.49 | 62.51 | 62.13 | 62.21 | 61.23 | -0.67% | 17,753 |
| Dec 5, 2025 | 62.79 | 62.87 | 62.59 | 62.63 | 61.64 | -0.11% | 24,186 |
| Dec 4, 2025 | 62.79 | 63.14 | 62.46 | 62.70 | 61.71 | -0.46% | 26,867 |
| Dec 3, 2025 | 63.10 | 63.37 | 62.89 | 62.99 | 62.00 | 0.02% | 17,605 |