Invesco S&P MidCap Low Volatility ETF (XMLV)
63.38
-0.76
(-1.18%)
USD |
NYSEARCA |
Nov 14, 16:00
63.38
0.00 (0.00%)
After-Hours: 20:00
XMLV Price: 63.38 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 64.63 | 64.64 | 64.06 | 64.14 | 22907.00 |
| Nov 12, 2024 | 64.65 | 64.76 | 64.34 | 64.37 | 28158.00 |
| Nov 11, 2024 | 64.41 | 64.84 | 64.26 | 64.71 | 13780.00 |
| Nov 08, 2024 | 63.40 | 64.14 | 63.40 | 63.95 | 56122.00 |
| Nov 07, 2024 | 63.71 | 63.71 | 63.25 | 63.27 | 57168.00 |
| Nov 06, 2024 | 63.34 | 63.70 | 63.13 | 63.56 | 26447.00 |
| Nov 05, 2024 | 60.72 | 61.55 | 60.72 | 61.55 | 215434.0 |
| Nov 04, 2024 | 60.80 | 61.03 | 60.69 | 60.76 | 15550.00 |
| Nov 01, 2024 | 61.24 | 61.40 | 60.71 | 60.81 | 16014.00 |
| Oct 31, 2024 | 61.59 | 61.63 | 61.13 | 61.13 | 27945.00 |
| Oct 30, 2024 | 61.44 | 61.97 | 61.44 | 61.64 | 36899.00 |
| Oct 29, 2024 | 61.33 | 61.61 | 61.33 | 61.54 | 22014.00 |
| Oct 28, 2024 | 61.36 | 61.78 | 61.36 | 61.55 | 18950.00 |
| Oct 25, 2024 | 61.70 | 61.70 | 61.14 | 61.14 | 12354.00 |
| Oct 24, 2024 | 61.54 | 61.69 | 61.34 | 61.50 | 10604.00 |
| Oct 23, 2024 | 61.30 | 61.49 | 61.19 | 61.37 | 15112.00 |
| Oct 22, 2024 | 61.51 | 61.58 | 61.33 | 61.48 | 11676.00 |
| Oct 21, 2024 | 62.24 | 62.26 | 61.68 | 61.71 | 125300.0 |
| Oct 18, 2024 | 62.24 | 62.42 | 62.16 | 62.30 | 18797.00 |
| Oct 17, 2024 | 62.33 | 62.35 | 62.12 | 62.24 | 11450.00 |
| Oct 16, 2024 | 61.93 | 62.52 | 61.93 | 62.33 | 17933.00 |
| Oct 15, 2024 | 61.65 | 62.33 | 61.65 | 61.86 | 19859.00 |
| Oct 14, 2024 | 61.15 | 61.65 | 61.14 | 61.61 | 17660.00 |
| Oct 11, 2024 | 60.73 | 61.20 | 60.73 | 61.20 | 22747.00 |
| Oct 10, 2024 | 60.72 | 60.78 | 60.36 | 60.56 | 16714.00 |
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
33.01
Minimum
Mar 23 2020
64.71
Maximum
Nov 11 2024
52.00
Average
53.30
Median