Scarica l'app Stockscreener
64.10
0.30%
0.19
Dopo l'orario di chiusura:
64.10
Storico Dei Prezzi Delle Azioni Di Invesco S P Midcap Low Volatility Etf (XMLV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-05 | $64.49 | $63.83 | $0.6624 | 11,935.0 | +0.30% |
| 2025-09-04 | $64.01 | $63.54 | $0.47 | 17,875.0 | +0.61% |
| 2025-09-03 | $63.57 | $63.28 | $0.29 | 20,770.0 | +0.13% |
| 2025-09-02 | $63.69 | $63.33 | $0.36 | 17,248.0 | -0.84% |
| 2025-08-29 | $64.07 | $63.80 | $0.2713 | 20,638.0 | +0.23% |
| 2025-08-28 | $64.31 | $63.44 | $0.8699 | 34,288.0 | -0.61% |
| 2025-08-27 | $64.30 | $63.55 | $0.7499 | 10,912.0 | +0.97% |
| 2025-08-26 | $63.94 | $63.53 | $0.4099 | 13,023.0 | -0.13% |
| 2025-08-25 | $64.13 | $63.67 | $0.46 | 24,987.0 | -0.92% |
| 2025-08-22 | $64.50 | $63.55 | $0.9508 | 67,732.0 | +1.71% |
| 2025-08-21 | $63.37 | $62.92 | $0.4499 | 49,567.0 | -0.09% |
| 2025-08-20 | $63.74 | $63.19 | $0.55 | 31,308.0 | +0.33% |
| 2025-08-19 | $63.19 | $62.48 | $0.71 | 16,975.0 | +0.96% |
| 2025-08-18 | $62.76 | $62.36 | $0.3999 | 18,355.0 | -0.29% |
| 2025-08-15 | $62.95 | $62.52 | $0.4324 | 12,116.0 | -0.41% |
| 2025-08-14 | $63.08 | $62.66 | $0.4199 | 24,299.0 | -0.74% |
| 2025-08-13 | $63.44 | $62.71 | $0.726 | 54,471.0 | +1.20% |
| 2025-08-12 | $62.60 | $62.02 | $0.5799 | 17,937.0 | +1.11% |
| 2025-08-11 | $62.23 | $61.91 | $0.32 | 23,418.0 | -0.26% |
| 2025-08-08 | $62.49 | $62.03 | $0.4599 | 16,364.0 | +0.05% |
Invesco S P Midcap Low Volatility Etf Stock (XMLV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Invesco S P Midcap Low Volatility Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni XMLV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Invesco S P Midcap Low Volatility Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Invesco S P Midcap Low Volatility Etf Storia dei prezzi delle azioni (XMLV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $64.49 | $63.28 | $1.21 | 79,763.0 | +0.19% |
| 2025-08 | $64.50 | $60.63 | $3.87 | 598,210.0 | +4.68% |
| 2025-07 | $62.79 | $61.03 | $1.76 | 578,093.0 | -0.89% |
| 2025-06 | $62.24 | $60.99 | $1.25 | 720,104.0 | -0.42% |
| 2025-05 | $62.74 | $59.99 | $2.75 | 666,288.0 | +3.18% |
| 2025-04 | $62.29 | $54.58 | $7.71 | 1,105,942.0 | -2.75% |
| 2025-03 | $63.00 | $59.90 | $3.10 | 818,581.0 | -1.21% |
| 2025-02 | $62.48 | $60.63 | $1.85 | 857,967.0 | +0.77% |
| 2025-01 | $62.71 | $58.83 | $3.88 | 460,303.0 | +1.94% |
Invesco S P Midcap Low Volatility Etf Storia dei prezzi delle azioni (XMLV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $65.37 | $60.15 | $5.22 | 617,871.0 | -7.37% |
| 2024-11 | $65.99 | $60.69 | $5.30 | 757,014.0 | +7.05% |
| 2024-10 | $62.52 | $60.32 | $2.20 | 619,848.0 | +0.15% |
| 2024-09 | $61.45 | $58.06 | $3.39 | 920,862.0 | +1.16% |
| 2024-08 | $60.34 | $56.10 | $4.24 | 939,763.0 | +2.01% |
| 2024-07 | $59.83 | $54.30 | $5.53 | 751,610.0 | +7.10% |
| 2024-06 | $56.45 | $54.50 | $1.95 | 639,438.0 | -1.99% |
| 2024-05 | $57.14 | $54.42 | $2.72 | 818,560.0 | +3.51% |
| 2024-04 | $56.48 | $53.37 | $3.11 | 706,293.0 | -3.47% |
| 2024-03 | $56.59 | $54.12 | $2.47 | 911,348.0 | +3.58% |
| 2024-02 | $54.79 | $52.14 | $2.65 | 1,385,426.0 | +3.42% |
| 2024-01 | $53.52 | $52.02 | $1.50 | 856,483.0 | -1.00% |
Invesco S P Midcap Low Volatility Etf Storia dei prezzi delle azioni (XMLV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $53.87 | $50.77 | $3.10 | 862,632.0 | +4.42% |
| 2023-11 | $51.05 | $48.07 | $2.98 | 975,663.0 | +5.64% |
| 2023-10 | $50.36 | $47.35 | $3.01 | 1,208,673.0 | -1.95% |
| 2023-09 | $51.95 | $48.90 | $3.05 | 1,015,136.0 | -4.41% |
| 2023-08 | $53.55 | $50.47 | $3.08 | 1,123,474.0 | -3.72% |
| 2023-07 | $54.11 | $50.78 | $3.33 | 985,183.0 | +3.25% |
| 2023-06 | $52.49 | $49.37 | $3.12 | 1,343,081.0 | +4.44% |
| 2023-05 | $52.74 | $49.32 | $3.42 | 1,151,977.0 | -5.35% |
| 2023-04 | $52.70 | $50.87 | $1.83 | 1,229,188.0 | -0.10% |
| 2023-03 | $55.41 | $49.42 | $5.99 | 2,084,002.0 | -4.73% |
| 2023-02 | $56.96 | $54.73 | $2.23 | 1,422,639.0 | -1.49% |
| 2023-01 | $55.83 | $53.05 | $2.78 | 1,328,114.0 | +4.37% |
0.32%
0.49%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):