NYSEARCA:XMLV
Invesco S&P MidCap Low Volatility ETF Price (Quote)
$54.70
+0.260 (+0.478%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.37 | $56.48 | Wednesday, 1st May 2024 XMLV stock ended at $54.70. This is 0.478% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.47% from a day low at $54.42 to a day high of $55.22. |
| 90 days | $52.14 | $56.59 | |
| 52 weeks | $47.35 | $56.59 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $54.42 | $55.22 | $54.42 | $54.70 | 25 465 |
| Apr 30, 2024 | $54.74 | $54.86 | $54.44 | $54.44 | 44 004 |
| Apr 29, 2024 | $54.69 | $55.03 | $54.69 | $54.94 | 16 186 |
| Apr 26, 2024 | $54.75 | $54.96 | $54.64 | $54.67 | 30 178 |
| Apr 25, 2024 | $54.74 | $54.86 | $54.49 | $54.74 | 20 953 |
| Apr 24, 2024 | $54.76 | $55.07 | $54.60 | $55.04 | 32 946 |
| Apr 23, 2024 | $54.57 | $55.05 | $54.57 | $54.91 | 23 469 |
| Apr 22, 2024 | $54.34 | $54.83 | $54.30 | $54.54 | 24 844 |
| Apr 19, 2024 | $53.56 | $54.21 | $53.56 | $54.16 | 29 116 |
| Apr 18, 2024 | $53.60 | $53.76 | $53.47 | $53.59 | 22 816 |
| Apr 17, 2024 | $53.86 | $53.86 | $53.37 | $53.37 | 36 459 |
| Apr 16, 2024 | $53.77 | $53.90 | $53.40 | $53.68 | 22 654 |
| Apr 15, 2024 | $54.46 | $54.62 | $53.71 | $53.86 | 26 979 |
| Apr 12, 2024 | $54.55 | $54.75 | $54.10 | $54.25 | 21 543 |
| Apr 11, 2024 | $54.98 | $54.98 | $54.57 | $54.76 | 30 889 |
| Apr 10, 2024 | $55.13 | $55.25 | $54.70 | $54.88 | 25 937 |
| Apr 09, 2024 | $56.07 | $56.10 | $55.65 | $55.87 | 28 461 |
| Apr 08, 2024 | $55.64 | $56.05 | $55.64 | $55.87 | 55 574 |
| Apr 05, 2024 | $55.25 | $55.63 | $55.13 | $55.52 | 23 378 |
| Apr 04, 2024 | $56.00 | $56.03 | $55.22 | $55.35 | 46 661 |
| Apr 03, 2024 | $55.59 | $55.85 | $55.59 | $55.72 | 29 383 |
| Apr 02, 2024 | $55.78 | $55.97 | $55.53 | $55.73 | 32 678 |
| Apr 01, 2024 | $56.48 | $56.48 | $56.00 | $56.09 | 80 325 |
| Mar 28, 2024 | $56.22 | $56.59 | $56.22 | $56.40 | 24 748 |
| Mar 27, 2024 | $55.43 | $56.19 | $55.43 | $56.19 | 65 263 |
