Indicators

S&P Midcap Low Vol Invesco ETF (NY: XMLV )

55.91 +0.16 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	54.30	54.46	53.92	54.12	146,970	+0.01(+0.02%)
Feb 28, 2024	53.78	54.25	53.78	54.11	60,572	+0.20(+0.37%)
Feb 27, 2024	53.93	53.93	53.74	53.92	25,709	+0.10(+0.18%)
Feb 26, 2024	54.03	54.18	53.74	53.82	30,281	-0.37(-0.68%)
Feb 23, 2024	54.05	54.26	53.99	54.18	46,157	+0.15(+0.28%)
Feb 22, 2024	53.96	54.07	53.63	54.03	53,397	+0.18(+0.34%)
Feb 21, 2024	53.51	53.85	53.51	53.85	347,556	+0.29(+0.54%)
Feb 20, 2024	53.39	53.89	53.37	53.56	44,039	-0.07(-0.13%)
Feb 16, 2024	53.61	54.00	53.56	53.63	115,005	-0.14(-0.26%)
Feb 15, 2024	53.13	53.82	53.13	53.77	32,921	+0.85(+1.60%)
Feb 14, 2024	52.66	53.00	52.42	52.92	55,485	+0.54(+1.02%)
Feb 13, 2024	52.61	52.70	52.09	52.38	26,620	-1.06(-1.99%)
Feb 12, 2024	53.03	53.49	53.03	53.45	29,322	+0.43(+0.81%)
Feb 09, 2024	52.82	53.06	52.63	53.02	154,477	+0.19(+0.36%)
Feb 08, 2024	52.34	52.83	52.34	52.83	38,800	+0.50(+0.95%)
Feb 07, 2024	52.42	52.54	52.20	52.34	37,728	+0.02(+0.04%)
Feb 06, 2024	52.11	52.42	52.05	52.32	33,771	+0.25(+0.48%)
Feb 05, 2024	52.34	52.38	51.82	52.07	52,384	-0.62(-1.17%)
Feb 02, 2024	52.68	52.90	52.36	52.68	28,897	-0.37(-0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.