Get the Stockscreener App
62.73
0.04%
0.025
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 December 05, 2025, is $62.73.
- Invesco S P Midcap Low Volatility Etf all-time high stock price is $65.99, occurred on November 27, 2024.
- 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 248.09% to $62.73 now.
- The 52-week high stock price for XMLV is $64.70, representing a 3.15% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for XMLV is $54.58, indicating a -12.99% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Invesco S P Midcap Low Volatility Etf (XMLV) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $62.79 | $62.79 | $0.00 | 1,822.0 | +0.14% |
| Dec 04, 2025 | $63.13 | $62.46 | $0.675 | 26,867.0 | -0.46% |
| Dec 03, 2025 | $63.37 | $62.89 | $0.4805 | 17,605.0 | +0.02% |
| Dec 02, 2025 | $63.51 | $62.98 | $0.53 | 21,348.0 | -0.76% |
| Dec 01, 2025 | $63.72 | $63.38 | $0.34 | 25,922.0 | -0.56% |
| Nov 28, 2025 | $63.87 | $63.70 | $0.1735 | 86,229.0 | +0.30% |
| Nov 26, 2025 | $63.95 | $63.46 | $0.4899 | 18,245.0 | +0.35% |
| Nov 25, 2025 | $63.57 | $62.83 | $0.7377 | 20,863.0 | +1.26% |
| Nov 24, 2025 | $62.88 | $62.55 | $0.33 | 22,730.0 | -0.35% |
| Nov 21, 2025 | $63.18 | $62.14 | $1.04 | 61,877.0 | +1.24% |
| Nov 20, 2025 | $62.60 | $61.98 | $0.615 | 25,441.0 | -0.02% |
| Nov 19, 2025 | $62.51 | $61.93 | $0.583 | 13,923.0 | -0.57% |
| Nov 18, 2025 | $62.56 | $62.12 | $0.4399 | 20,156.0 | +0.50% |
| Nov 17, 2025 | $62.96 | $62.13 | $0.83 | 17,915.0 | -1.13% |
| Nov 14, 2025 | $63.06 | $62.63 | $0.43 | 21,096.0 | -0.17% |
| Nov 13, 2025 | $63.37 | $62.95 | $0.4226 | 13,145.0 | -0.62% |
| Nov 12, 2025 | $63.46 | $63.26 | $0.1998 | 11,624.0 | -0.03% |
| Nov 11, 2025 | $63.43 | $62.98 | $0.4449 | 21,396.0 | +0.72% |
| Nov 10, 2025 | $63.17 | $62.67 | $0.4999 | 36,409.0 | +0.07% |
| Nov 07, 2025 | $62.87 | $61.97 | $0.8969 | 8,855.0 | +1.20% |
| Nov 06, 2025 | $62.35 | $62.03 | $0.3153 | 22,622.0 | -0.35% |
| Nov 05, 2025 | $62.42 | $62.10 | $0.3198 | 9,689.0 | +0.53% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $63.72 | $62.46 | $1.26 | 93,564.0 | -1.61% |
| 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% |
Invesco S P Midcap Low Volatility Etf Stock (XMLV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.87 | $50.77 | $3.10 | 862,632.0 | +4.42% |
| Nov, 2023 | $51.05 | $48.07 | $2.98 | 975,663.0 | +5.64% |
| Oct, 2023 | $50.36 | $47.35 | $3.01 | 1,208,673.0 | -1.95% |
| Sep, 2023 | $51.95 | $48.90 | $3.05 | 1,015,136.0 | -4.41% |
| Aug, 2023 | $53.55 | $50.47 | $3.08 | 1,123,474.0 | -3.72% |
| Jul, 2023 | $54.11 | $50.78 | $3.33 | 985,183.0 | +3.25% |
| Jun, 2023 | $52.49 | $49.37 | $3.12 | 1,343,081.0 | +4.44% |
| May, 2023 | $52.74 | $49.32 | $3.42 | 1,151,977.0 | -5.35% |
| Apr, 2023 | $52.70 | $50.87 | $1.83 | 1,229,188.0 | -0.10% |
| Mar, 2023 | $55.41 | $49.42 | $5.99 | 2,084,002.0 | -4.73% |
| Feb, 2023 | $56.96 | $54.73 | $2.23 | 1,422,639.0 | -1.49% |
| Jan, 2023 | $55.83 | $53.05 | $2.78 | 1,328,114.0 | +4.37% |
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):