Get the Stockscreener App
69.23
0.06%
0.0445
Invesco S P Midcap Low Volatility Etf Stock (XMLV) Price History
The historical daily chart and data for Invesco S P Midcap Low Volatility Etf stock (XMLV), show that the latest closing stock price as of July 27, 2026, is $69.23.
- Invesco S P Midcap Low Volatility Etf all-time high stock price is $69.54, occurred on July 27, 2026.
- The lowest Invesco S P Midcap Low Volatility Etf stock price recorded was $18.02 on August 24, 2015. Since then, Invesco S P Midcap Low Volatility Etf's stock price has risen over 284.21% to $69.23 now.
- The 52-week high stock price for XMLV is $69.54, representing a 0.44% increase from the current share price, occurred on July 27, 2026.
- The 52-week low stock price for XMLV is $60.63, indicating a -12.43% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Invesco S P Midcap Low Volatility Etf (XMLV) stock in the beginning of 2025 was $58.17. The stock closed the year at $53.49, a loss of over -8.05% for the year.
The table below shows more information about XMLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $69.54 | $69.18 | $0.3612 | 13,595.0 | +0.06% |
| Jul 24, 2026 | $69.39 | $68.58 | $0.81 | 20,546.0 | +1.30% |
| Jul 23, 2026 | $68.48 | $68.11 | $0.3699 | 10,727.0 | -0.13% |
| Jul 22, 2026 | $68.60 | $68.27 | $0.33 | 9,614.0 | +0.13% |
| Jul 21, 2026 | $68.36 | $68.00 | $0.3551 | 22,762.0 | -0.12% |
| Jul 20, 2026 | $68.81 | $68.18 | $0.6349 | 10,842.0 | -0.50% |
| Jul 17, 2026 | $69.46 | $68.55 | $0.91 | 7,216.0 | -0.46% |
| Jul 16, 2026 | $69.04 | $67.37 | $1.67 | 23,520.0 | +2.59% |
| Jul 15, 2026 | $67.86 | $67.29 | $0.5692 | 9,915.0 | -0.12% |
| Jul 14, 2026 | $67.96 | $67.35 | $0.6075 | 17,351.0 | -0.16% |
| Jul 13, 2026 | $67.81 | $67.19 | $0.62 | 40,657.0 | +0.58% |
| Jul 10, 2026 | $67.11 | $66.78 | $0.33 | 40,538.0 | +0.38% |
| Jul 09, 2026 | $67.11 | $66.66 | $0.45 | 15,182.0 | +0.25% |
| Jul 08, 2026 | $67.39 | $66.65 | $0.74 | 16,903.0 | -1.15% |
| Jul 07, 2026 | $68.10 | $67.43 | $0.67 | 21,528.0 | +0.57% |
| Jul 06, 2026 | $67.24 | $66.87 | $0.3699 | 12,077.0 | -0.14% |
| Jul 02, 2026 | $67.17 | $66.69 | $0.485 | 13,411.0 | +0.90% |
| Jul 01, 2026 | $66.92 | $66.28 | $0.64 | 26,678.0 | +0.36% |
| Jun 30, 2026 | $66.88 | $66.33 | $0.5499 | 17,394.0 | -0.63% |
Invesco S P Midcap Low Volatility Etf Stock (XMLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S P Midcap Low Volatility Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XMLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S P Midcap Low Volatility Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S P Midcap Low Volatility Etf Stock (XMLV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $69.54 | $66.28 | $3.26 | 346,657.0 | +4.38% |
| Jun, 2026 | $66.91 | $63.15 | $3.76 | 371,291.0 | +3.08% |
| May, 2026 | $66.00 | $64.16 | $1.84 | 472,880.0 | -2.52% |
| Apr, 2026 | $66.61 | $62.90 | $3.71 | 350,181.0 | +4.83% |
| Mar, 2026 | $67.39 | $61.95 | $5.44 | 566,917.0 | -5.59% |
| Feb, 2026 | $67.05 | $63.82 | $3.23 | 608,094.0 | +4.35% |
| Jan, 2026 | $64.94 | $61.96 | $2.98 | 554,779.0 | +2.49% |
Invesco S P Midcap Low Volatility Etf Stock (XMLV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $63.91 | $62.07 | $1.84 | 635,578.0 | -1.44% |
| Nov, 2025 | $63.95 | $60.96 | $2.99 | 468,752.0 | +3.22% |
| Oct, 2025 | $63.61 | $61.18 | $2.43 | 907,445.0 | -2.72% |
| Sep, 2025 | $64.49 | $62.51 | $1.98 | 524,843.0 | -0.66% |
| Aug, 2025 | $64.50 | $60.63 | $3.87 | 598,210.0 | +4.68% |
| Jul, 2025 | $62.79 | $61.03 | $1.76 | 578,093.0 | -0.89% |
| Jun, 2025 | $62.24 | $60.99 | $1.25 | 720,104.0 | -0.42% |
| May, 2025 | $62.74 | $59.99 | $2.75 | 666,288.0 | +3.18% |
| Apr, 2025 | $62.29 | $54.58 | $7.71 | 1,105,942.0 | -2.75% |
| Mar, 2025 | $63.00 | $59.90 | $3.10 | 818,581.0 | -1.21% |
| Feb, 2025 | $62.48 | $60.63 | $1.85 | 857,967.0 | +0.77% |
| Jan, 2025 | $62.71 | $58.83 | $3.88 | 460,303.0 | +1.94% |
Invesco S P Midcap Low Volatility Etf Stock (XMLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $65.37 | $60.15 | $5.22 | 617,871.0 | -7.37% |
| Nov, 2024 | $65.99 | $60.69 | $5.30 | 757,014.0 | +7.05% |
| Oct, 2024 | $62.52 | $60.32 | $2.20 | 619,848.0 | +0.15% |
| Sep, 2024 | $61.45 | $58.06 | $3.39 | 920,862.0 | +1.16% |
| Aug, 2024 | $60.34 | $56.10 | $4.24 | 939,763.0 | +2.01% |
| Jul, 2024 | $59.83 | $54.30 | $5.53 | 751,610.0 | +7.10% |
| Jun, 2024 | $56.45 | $54.50 | $1.95 | 639,438.0 | -1.99% |
| May, 2024 | $57.14 | $54.42 | $2.72 | 818,560.0 | +3.51% |
| Apr, 2024 | $56.48 | $53.37 | $3.11 | 706,293.0 | -3.47% |
| Mar, 2024 | $56.59 | $54.12 | $2.47 | 911,348.0 | +3.58% |
| Feb, 2024 | $54.79 | $52.14 | $2.65 | 1,385,426.0 | +3.42% |
| Jan, 2024 | $53.52 | $52.02 | $1.50 | 856,483.0 | -1.00% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):