Invesco S&P MidCap Low Volatility ETF (XMLV)
56.46
+0.27
(+0.48%)
USD |
NYSEARCA |
Mar 28, 14:38
XMLV Price: 56.46 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 55.43 | 56.19 | 55.43 | 56.19 | 65263.00 |
Mar 26, 2024 | 55.43 | 55.45 | 55.21 | 55.28 | 25574.00 |
Mar 25, 2024 | 55.34 | 55.48 | 55.26 | 55.26 | 158313.0 |
Mar 22, 2024 | 55.80 | 55.80 | 55.26 | 55.26 | 33538.00 |
Mar 21, 2024 | 55.24 | 55.69 | 55.24 | 55.59 | 35593.00 |
Mar 20, 2024 | 54.80 | 55.28 | 54.68 | 55.24 | 44920.00 |
Mar 19, 2024 | 54.35 | 54.83 | 54.35 | 54.80 | 25316.00 |
Mar 18, 2024 | 54.69 | 54.75 | 54.38 | 54.38 | 66361.00 |
Mar 15, 2024 | 54.77 | 55.18 | 54.77 | 55.09 | 43702.00 |
Mar 14, 2024 | 55.42 | 55.42 | 54.63 | 54.98 | 27698.00 |
Mar 13, 2024 | 55.46 | 55.66 | 55.37 | 55.47 | 46865.00 |
Mar 12, 2024 | 55.43 | 55.51 | 55.12 | 55.38 | 64318.00 |
Mar 11, 2024 | 55.22 | 55.48 | 55.15 | 55.45 | 46375.00 |
Mar 08, 2024 | 55.49 | 55.64 | 55.28 | 55.28 | 33928.00 |
Mar 07, 2024 | 55.26 | 55.46 | 55.26 | 55.38 | 33346.00 |
Mar 06, 2024 | 54.99 | 55.18 | 54.90 | 55.06 | 61030.00 |
Mar 05, 2024 | 54.94 | 55.23 | 54.61 | 54.74 | 32250.00 |
Mar 04, 2024 | 54.54 | 55.13 | 54.54 | 55.01 | 26748.00 |
Mar 01, 2024 | 54.44 | 54.58 | 54.12 | 54.49 | 15866.00 |
Feb 29, 2024 | 54.63 | 54.79 | 54.24 | 54.45 | 146092.0 |
Feb 28, 2024 | 54.10 | 54.57 | 54.10 | 54.44 | 60210.00 |
Feb 27, 2024 | 54.25 | 54.26 | 54.06 | 54.24 | 25556.00 |
Feb 26, 2024 | 54.35 | 54.51 | 54.06 | 54.14 | 30101.00 |
Feb 23, 2024 | 54.37 | 54.59 | 54.31 | 54.51 | 45882.00 |
Feb 22, 2024 | 54.28 | 54.40 | 53.95 | 54.36 | 53078.00 |
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
58.54
Maximum
Dec 29 2021
51.19
Average
52.40
Median