Invesco S&P MidCap Low Volatility ETF (XMLV)
68.10
+0.37
(+0.55%)
USD |
NYSEARCA |
Aug 24, 16:00
68.14
+0.04
(+0.05%)
Pre-Market: 20:00
XMLV Price : 68.10 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 67.85 | 68.27 | 67.85 | 68.10 | 7659.00 |
| Aug 21, 2026 | 68.09 | 68.20 | 67.70 | 67.73 | 17423.00 |
| Aug 20, 2026 | 67.97 | 68.30 | 67.90 | 68.10 | 9230.00 |
| Aug 19, 2026 | 68.39 | 68.68 | 68.09 | 68.13 | 6052.00 |
| Aug 18, 2026 | 68.37 | 68.57 | 68.23 | 68.25 | 14715.00 |
| Aug 17, 2026 | 68.28 | 68.37 | 68.01 | 68.13 | 14813.00 |
| Aug 14, 2026 | 68.39 | 68.68 | 68.39 | 68.62 | 7983.00 |
| Aug 13, 2026 | 68.28 | 68.64 | 68.28 | 68.50 | 8444.00 |
| Aug 12, 2026 | 67.89 | 68.20 | 67.77 | 68.06 | 13027.00 |
| Aug 11, 2026 | 67.88 | 68.16 | 67.79 | 67.81 | 20231.00 |
| Aug 10, 2026 | 68.41 | 68.41 | 67.85 | 67.87 | 8705.00 |
| Aug 07, 2026 | 68.31 | 68.74 | 68.24 | 68.55 | 7187.00 |
| Aug 06, 2026 | 68.97 | 69.16 | 68.32 | 68.38 | 11861.00 |
| Aug 05, 2026 | 68.94 | 68.94 | 68.28 | 68.49 | 20982.00 |
| Aug 04, 2026 | 68.54 | 68.89 | 68.01 | 68.81 | 16260.00 |
| Aug 03, 2026 | 68.65 | 68.90 | 68.62 | 68.81 | 11253.00 |
| Jul 31, 2026 | 68.65 | 68.74 | 68.32 | 68.36 | 94996.00 |
| Jul 30, 2026 | 69.27 | 69.27 | 68.05 | 68.64 | 15775.00 |
| Jul 29, 2026 | 69.86 | 69.96 | 69.34 | 69.44 | 18234.00 |
| Jul 28, 2026 | 69.73 | 70.21 | 69.73 | 69.85 | 18398.00 |
| Jul 27, 2026 | 69.18 | 69.54 | 69.18 | 69.23 | 13596.00 |
| Jul 24, 2026 | 68.58 | 69.39 | 68.58 | 69.19 | 20547.00 |
| Jul 23, 2026 | 68.11 | 68.48 | 68.11 | 68.30 | 10727.00 |
| Jul 22, 2026 | 68.50 | 68.60 | 68.27 | 68.39 | 9864.00 |
| Jul 21, 2026 | 68.27 | 68.36 | 68.00 | 68.30 | 22762.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median