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

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free XMLV Stock Alerts

$53.37

-0.31 (-0.58%)

(As of 04/17/2024 ET)

Compare

Stock Analysis Chart Holdings Ownership Ratings

Invesco S&P MidCap Low Volatility ETF Stock Price Performance

5 Day Performance: -1.62%
1 Month Performance: -1.86%
3 Month Performance: +1.75%
6 Month Performance: +8.21%
Year-To-Date Performance: +0.36%
1 Year Performance: +2.34%

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

Ad Paradigm Press

Could Bitcoin Literally FORCE This Crypto To Rocket Up?

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.

XMLV Stock Chart for Thursday, April, 18, 2024

Invesco S&P MidCap Low Volatility ETF Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$53.70	$53.37 -0.61%	$53.86	$53.37	36,459 shs	$778.14 million
04/16/2024	$53.87	$53.70 -0.32%	$53.90	$53.40	22,774 shs	$782.95 million
04/15/2024	$54.25	$53.87 -0.69%	$54.62	$53.71	27,350 shs	$969.18 million
04/12/2024	$54.76	$54.25 -0.93%	$54.75	$54.10	21,543 shs	$975.96 million
04/11/2024	$54.88	$54.76 -0.22%	$54.98	$54.57	30,934 shs	$985.13 million
04/10/2024	$55.90	$54.88 -1.82%	$55.25	$54.70	25,937 shs	$987.29 million
Get the Latest News and Ratings for XMLV and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Invesco S&P MidCap Low Volatility ETF and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$55.88	$55.90 +0.04%	$56.10	$55.65	28,461 shs	$1.01 billion
04/08/2024	$55.52	$55.88 +0.65%	$56.05	$55.83	55,574 shs	$1.01 billion
04/05/2024	$55.35	$55.52 +0.31%	$55.63	$55.13	23,378 shs	$998.81 million
04/04/2024	$55.72	$55.35 -0.66%	$56.03	$55.22	46,661 shs	$995.75 million
04/03/2024	$55.73	$55.72 -0.02%	$55.85	$55.59	29,383 shs	$1.00 billion
04/02/2024	$56.09	$55.73 -0.64%	$55.98	$55.53	32,678 shs	$1.00 billion
04/01/2024	$56.40	$56.09 -0.55%	$56.48	$56.00	80,325 shs	$1.01 billion
03/29/2024	$56.55	$56.40 -0.27%	$56.59	$56.22	24,748 shs	$1.01 billion
03/28/2024	$56.19	$56.55 +0.64%	$56.59	$56.31	24,618 shs	$1.02 billion
03/27/2024	$55.28	$56.19 +1.65%	$56.19	$55.43	65,263 shs	$1.01 billion
03/26/2024	$55.26	$55.28 +0.04%	$55.45	$55.21	25,574 shs	$994.49 million
03/25/2024	$55.26	$55.26	$55.48	$55.26	158,313 shs	$994.13 million
03/22/2024	$55.59	$55.26 -0.59%	$55.80	$55.26	33,538 shs	$994.13 million
03/21/2024	$54.87	$55.59 +1.31%	$55.69	$55.24	35,593 shs	$1.00 billion
03/20/2024	$54.80	$54.87 +0.13%	$55.28	$54.68	44,356 shs	$987.11 million
03/19/2024	$54.38	$54.80 +0.77%	$54.83	$54.35	25,316 shs	$985.85 million
03/18/2024	$55.09	$54.38 -1.29%	$54.75	$54.38	66,361 shs	$978.30 million
03/15/2024	$54.98	$55.09 +0.20%	$55.18	$54.77	43,702 shs	$991.07 million
03/14/2024	$55.47	$54.98 -0.88%	$55.42	$54.63	27,698 shs	$989.09 million
03/13/2024	$55.38	$55.47 +0.16%	$55.65	$55.37	46,865 shs	$997.91 million
03/12/2024	$55.45	$55.38 -0.13%	$55.51	$55.12	64,318 shs	$996.29 million
03/11/2024	$55.28	$55.45 +0.31%	$55.48	$55.15	46,375 shs	$997.55 million
03/08/2024	$55.38	$55.28 -0.18%	$55.64	$55.28	33,928 shs	$994.49 million
03/07/2024	$55.08	$55.38 +0.54%	$55.44	$55.29	33,346 shs	$996.29 million
03/06/2024	$54.74	$55.08 +0.62%	$55.18	$54.91	61,030 shs	$990.89 million
03/05/2024	$55.01	$54.74 -0.49%	$55.23	$54.61	32,250 shs	$984.77 million
03/04/2024	$54.49	$55.01 +0.95%	$55.13	$54.54	26,748 shs	$989.63 million
03/01/2024	$54.45	$54.49 +0.07%	$54.58	$54.13	15,866 shs	$980.28 million
02/29/2024	$54.45	$54.45	$54.79	$54.24	146,092 shs	$979.56 million
02/28/2024	$54.24	$54.45 +0.39%	$54.57	$54.10	60,210 shs	$979.56 million
02/27/2024	$54.14	$54.24 +0.18%	$54.26	$54.06	25,556 shs	$975.78 million
02/26/2024	$54.51	$54.14 -0.68%	$54.51	$54.06	30,101 shs	$973.98 million
02/23/2024	$54.37	$54.51 +0.26%	$54.59	$54.31	45,858 shs	$980.64 million
02/22/2024	$54.18	$54.37 +0.35%	$54.40	$53.95	53,078 shs	$978.12 million
Could Bitcoin Literally FORCE This Crypto To Rocket Up? (Ad) Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring… >>Click here to find out what it is.
02/21/2024	$53.88	$54.18 +0.56%	$54.18	$53.83	345,479 shs	$974.70 million
02/20/2024	$53.95	$53.88 -0.13%	$54.21	$53.69	43,776 shs	$969.30 million
02/19/2024	$53.95	$53.95	$54.33	$53.88	114,300 shs	$970.56 million
02/16/2024	$54.09	$53.95 -0.26%	$54.33	$53.88	114,318 shs	$970.56 million
02/15/2024	$53.24	$54.09 +1.60%	$54.15	$53.45	32,725 shs	$973.08 million
02/14/2024	$52.70	$53.24 +1.02%	$53.32	$52.73	55,154 shs	$957.78 million
02/13/2024	$53.77	$52.70 -1.99%	$53.02	$52.40	26,461 shs	$948.07 million
02/12/2024	$53.34	$53.77 +0.81%	$53.81	$53.35	29,147 shs	$967.32 million
02/09/2024	$53.15	$53.34 +0.36%	$53.38	$52.95	153,554 shs	$959.59 million
02/08/2024	$52.65	$53.15 +0.95%	$53.15	$52.65	38,569 shs	$956.17 million
02/07/2024	$52.67	$52.65 -0.04%	$52.86	$52.51	37,503 shs	$947.17 million
02/06/2024	$52.38	$52.67 +0.55%	$52.74	$52.36	33,570 shs	$947.53 million
02/05/2024	$53.00	$52.38 -1.17%	$52.70	$52.14	52,071 shs	$942.32 million
02/02/2024	$53.30	$53.16 -0.26%	$53.22	$52.67	28,191 shs	$956.33 million
02/01/2024	$52.65	$53.30 +1.23%	$53.34	$52.52	34,067 shs	$958.87 million
01/31/2024	$53.20	$52.65 -1.03%	$53.43	$52.60	33,979 shs	$947.17 million
01/30/2024	$53.14	$53.20 +0.12%	$53.35	$52.90	48,353 shs	$957.07 million
01/29/2024	$52.86	$53.14 +0.52%	$53.21	$52.72	37,834 shs	$955.94 million
01/26/2024	$52.77	$52.86 +0.17%	$53.12	$52.77	26,709 shs	$950.95 million
01/25/2024	$52.59	$52.77 +0.34%	$53.04	$52.51	26,400 shs	$949.33 million
01/24/2024	$52.98	$52.59 -0.74%	$53.39	$52.58	45,485 shs	$946.09 million
01/23/2024	$53.12	$52.98 -0.26%	$53.52	$52.86	94,236 shs	$953.11 million
01/22/2024	$52.72	$53.12 +0.76%	$53.22	$52.89	43,417 shs	$955.63 million
01/19/2024	$52.45	$52.72 +0.51%	$52.85	$52.25	23,696 shs	$948.43 million
01/18/2024	$52.37	$52.45 +0.15%	$52.50	$52.03	36,213 shs	$943.58 million
01/17/2024	$52.77	$52.37 -0.76%	$52.71	$52.19	32,477 shs	$942.14 million

Related Companies:

This page (NYSEARCA:XMLV) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

Invesco S&P MidCap Low Volatility ETF Stock Price Performance

XMLV Stock Chart for Thursday, April, 18, 2024

Invesco S&P MidCap Low Volatility ETF Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info