Free Trial

Invesco S&P MidCap Low Volatility ETF (XMLV) Chart & Stock Price History

$55.91
+0.16 (+0.29%)
(As of 05/24/2024 ET)

Invesco S&P MidCap Low Volatility ETF Stock Price Performance

5 Day
Performance
-1.79%
1 Month
Performance
+1.58%
3 Month
Performance
+2.58%
6 Month
Performance
+9.74%
Year-To-Date
Performance
+5.14%
1 Year
Performance
+11.71%
Receive XMLV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Invesco S&P MidCap Low Volatility ETF and its competitors with MarketBeat's FREE daily newsletter

XMLV Stock Chart for Friday, May, 24, 2024

Invesco S&P MidCap Low Volatility ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/24/2024$55.75$55.91
+0.29%
$56.12$55.8053,883 shs$806.81 million
05/23/2024$56.61$55.75
-1.52%
$56.58$55.7521,957 shs$804.47 million
05/22/2024$56.94$56.61
-0.58%
$56.94$56.5632,974 shs$816.88 million
05/21/2024$56.88$56.94
+0.11%
$56.98$56.7730,136 shs$821.64 million
05/20/2024$56.93$56.88
-0.09%
$57.14$56.7814,797 shs$820.78 million
05/17/2024$56.92$56.93
+0.02%
$56.96$56.7719,403 shs$821.50 million
05/16/2024$56.93$56.92
-0.02%
$57.00$56.8138,879 shs$821.36 million
05/15/2024$56.55$56.93
+0.67%
$56.96$56.7618,476 shs$821.50 million
05/14/2024$56.53$56.55
+0.04%
$56.88$56.4138,330 shs$816.02 million
05/13/2024$56.69$56.53
-0.28%
$56.92$56.5116,561 shs$815.73 million
05/10/2024$56.48$56.60
+0.20%
$56.68$56.5328,688 shs$816.67 million
05/09/2024$56.01$56.48
+0.84%
$56.56$56.0538,870 shs$815.01 million
05/08/2024$56.32$56.01
-0.55%
$56.23$55.9420,023 shs$808.22 million
05/07/2024$56.01$56.32
+0.55%
$56.40$56.0916,263 shs$812.70 million
05/06/2024$55.50$56.01
+0.92%
$56.01$55.8643,421 shs$808.22 million
05/03/2024$55.09$55.50
+0.74%
$55.57$55.2217,906 shs$800.87 million
05/02/2024$54.70$55.09
+0.71%
$55.20$54.8420,678 shs$794.95 million
05/01/2024$54.44$54.70
+0.47%
$55.22$54.4225,474 shs$797.53 million
04/30/2024$54.94$54.44
-0.91%
$54.86$54.4444,004 shs$793.76 million
04/29/2024$54.67$54.94
+0.49%
$55.03$54.6916,186 shs$801.03 million
04/26/2024$54.74$54.67
-0.13%
$54.96$54.6430,460 shs$797.09 million
04/25/2024$55.04$54.74
-0.55%
$54.86$54.4921,196 shs$798.11 million
04/24/2024$54.91$55.04
+0.24%
$55.07$54.6032,946 shs$802.48 million
04/23/2024$54.79$54.91
+0.22%
$55.05$54.5723,469 shs$800.59 million
04/22/2024$54.16$54.79
+1.16%
$54.83$54.3024,845 shs$798.84 million
04/19/2024$53.59$54.16
+1.06%
$54.21$53.5629,116 shs$789.65 million
04/18/2024$53.37$53.59
+0.41%
$53.76$53.4722,816 shs$781.34 million
04/17/2024$53.70$53.37
-0.61%
$53.86$53.3736,459 shs$778.14 million
04/16/2024$53.87$53.70
-0.32%
$53.90$53.4022,774 shs$782.95 million
04/15/2024$54.25$53.87
-0.69%
$54.62$53.7127,350 shs$969.18 million
04/12/2024$54.76$54.25
-0.93%
$54.75$54.1021,543 shs$975.96 million
04/11/2024$54.88$54.76
-0.22%
$54.98$54.5730,934 shs$985.13 million
04/10/2024$55.90$54.88
-1.82%
$55.25$54.7025,937 shs$987.29 million
04/09/2024$55.88$55.90
+0.04%
$56.10$55.6528,461 shs$1.01 billion
04/08/2024$55.52$55.88
+0.65%
$56.05$55.8355,574 shs$1.01 billion
04/05/2024$55.35$55.52
+0.31%
$55.63$55.1323,378 shs$998.81 million
04/04/2024$55.72$55.35
-0.66%
$56.03$55.2246,661 shs$995.75 million
04/03/2024$55.73$55.72
-0.02%
$55.85$55.5929,383 shs$1.00 billion
04/02/2024$56.09$55.73
-0.64%
$55.98$55.5332,678 shs$1.00 billion
04/01/2024$56.40$56.09
-0.55%
$56.48$56.0080,325 shs$1.01 billion
Musk, Bezos, and Gates All On Board… (Ad)

Sam Altman, the CEO of OpenAI, has invested $375 million into a breakthrough technology, that legendary financial analyst Porter Stansberry believes… …could be the number-one investment of the decade.

To get all the details of this controversial tech – click here now.
03/29/2024$56.55$56.40
-0.27%
$56.59$56.2224,748 shs$1.01 billion
03/28/2024$56.19$56.55
+0.64%
$56.59$56.3124,618 shs$1.02 billion
03/27/2024$55.28$56.19
+1.65%
$56.19$55.4365,263 shs$1.01 billion
03/26/2024$55.26$55.28
+0.04%
$55.45$55.2125,574 shs$994.49 million
03/25/2024$55.26$55.26$55.48$55.26158,313 shs$994.13 million
03/22/2024$55.59$55.26
-0.59%
$55.80$55.2633,538 shs$994.13 million
03/21/2024$54.87$55.59
+1.31%
$55.69$55.2435,593 shs$1.00 billion
03/20/2024$54.80$54.87
+0.13%
$55.28$54.6844,356 shs$987.11 million
03/19/2024$54.38$54.80
+0.77%
$54.83$54.3525,316 shs$985.85 million
03/18/2024$55.09$54.38
-1.29%
$54.75$54.3866,361 shs$978.30 million
03/15/2024$54.98$55.09
+0.20%
$55.18$54.7743,702 shs$991.07 million
03/14/2024$55.47$54.98
-0.88%
$55.42$54.6327,698 shs$989.09 million
03/13/2024$55.38$55.47
+0.16%
$55.65$55.3746,865 shs$997.91 million
03/12/2024$55.45$55.38
-0.13%
$55.51$55.1264,318 shs$996.29 million
03/11/2024$55.28$55.45
+0.31%
$55.48$55.1546,375 shs$997.55 million
03/08/2024$55.38$55.28
-0.18%
$55.64$55.2833,928 shs$994.49 million
03/07/2024$55.08$55.38
+0.54%
$55.44$55.2933,346 shs$996.29 million
03/06/2024$54.74$55.08
+0.62%
$55.18$54.9161,030 shs$990.89 million
03/05/2024$55.01$54.74
-0.49%
$55.23$54.6132,250 shs$984.77 million
03/04/2024$54.49$55.01
+0.95%
$55.13$54.5426,748 shs$989.63 million
03/01/2024$54.45$54.49
+0.07%
$54.58$54.1315,866 shs$980.28 million
02/29/2024$54.45$54.45$54.79$54.24146,092 shs$979.56 million
02/28/2024$54.24$54.45
+0.39%
$54.57$54.1060,210 shs$979.56 million
02/27/2024$54.14$54.24
+0.18%
$54.26$54.0625,556 shs$975.78 million
02/26/2024$54.51$54.14
-0.68%
$54.51$54.0630,101 shs$973.98 million
02/23/2024$54.37$54.51
+0.26%
$54.59$54.3145,858 shs$980.64 million

This page (NYSEARCA:XMLV) was last updated on 5/24/2024 by MarketBeat.com Staff

From Our Partners