Invesco S&P MidCap Low Volatility ETF (XMLV)
65.49
-0.29
(-0.44%)
USD |
NYSEARCA |
Oct 23, 16:00
XMLV Price : 65.49 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 65.74 | 65.86 | 65.32 | 65.49 | 11795.00 |
| Oct 22, 2026 | 64.83 | 66.00 | 64.83 | 65.78 | 98427.00 |
| Oct 21, 2026 | 65.22 | 65.22 | 64.66 | 64.80 | 13072.00 |
| Oct 20, 2026 | 64.33 | 65.12 | 64.33 | 64.89 | 13459.00 |
| Oct 19, 2026 | 64.53 | 64.62 | 64.09 | 64.20 | 29025.00 |
| Oct 16, 2026 | 64.47 | 65.08 | 64.44 | 64.70 | 21617.00 |
| Oct 15, 2026 | 64.38 | 64.67 | 64.20 | 64.27 | 19606.00 |
| Oct 14, 2026 | 63.58 | 63.86 | 63.46 | 63.86 | 13022.00 |
| Oct 13, 2026 | 64.15 | 64.27 | 63.57 | 64.00 | 20588.00 |
| Oct 12, 2026 | 63.52 | 63.98 | 63.52 | 63.81 | 11117.00 |
| Oct 09, 2026 | 63.57 | 63.64 | 63.35 | 63.43 | 11178.00 |
| Oct 08, 2026 | 62.84 | 63.62 | 62.76 | 63.44 | 22207.00 |
| Oct 07, 2026 | 63.38 | 63.38 | 62.76 | 62.91 | 17640.00 |
| Oct 06, 2026 | 63.54 | 63.83 | 63.49 | 63.58 | 13219.00 |
| Oct 05, 2026 | 63.53 | 63.78 | 63.29 | 63.35 | 22759.00 |
| Oct 02, 2026 | 63.28 | 63.78 | 63.28 | 63.45 | 11756.00 |
| Oct 01, 2026 | 62.83 | 63.01 | 62.20 | 62.97 | 40497.00 |
| Sep 30, 2026 | 63.93 | 63.93 | 62.97 | 62.97 | 85324.00 |
| Sep 29, 2026 | 63.79 | 63.96 | 63.46 | 63.69 | 10146.00 |
| Sep 28, 2026 | 64.16 | 64.32 | 63.63 | 63.82 | 20905.00 |
| Sep 25, 2026 | 64.14 | 64.29 | 63.81 | 64.23 | 22573.00 |
| Sep 24, 2026 | 64.41 | 64.46 | 63.92 | 63.92 | 34404.00 |
| Sep 23, 2026 | 64.49 | 64.77 | 64.34 | 64.34 | 11854.00 |
| Sep 22, 2026 | 65.13 | 65.16 | 64.74 | 64.75 | 6950.00 |
| Sep 21, 2026 | 65.29 | 65.36 | 64.90 | 64.90 | 6609.00 |
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