Get the Stockscreener App
64.10
0.30%
0.19
After Hours:
64.10
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 September 05, 2025, is $64.10.
- 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 255.72% to $64.10 now.
- The 52-week high stock price for XMLV is $65.99, representing a 2.95% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for XMLV is $54.58, indicating a -14.85% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $64.49 | $63.83 | $0.6624 | 11,935.0 | +0.30% |
| Sep 04, 2025 | $64.01 | $63.54 | $0.47 | 17,875.0 | +0.61% |
| Sep 03, 2025 | $63.57 | $63.28 | $0.29 | 20,770.0 | +0.13% |
| Sep 02, 2025 | $63.69 | $63.33 | $0.36 | 17,248.0 | -0.84% |
| Aug 29, 2025 | $64.07 | $63.80 | $0.2713 | 20,638.0 | +0.23% |
| Aug 28, 2025 | $64.31 | $63.44 | $0.8699 | 34,288.0 | -0.61% |
| Aug 27, 2025 | $64.30 | $63.55 | $0.7499 | 10,912.0 | +0.97% |
| Aug 26, 2025 | $63.94 | $63.53 | $0.4099 | 13,023.0 | -0.13% |
| Aug 25, 2025 | $64.13 | $63.67 | $0.46 | 24,987.0 | -0.92% |
| Aug 22, 2025 | $64.50 | $63.55 | $0.9508 | 67,732.0 | +1.71% |
| Aug 21, 2025 | $63.37 | $62.92 | $0.4499 | 49,567.0 | -0.09% |
| Aug 20, 2025 | $63.74 | $63.19 | $0.55 | 31,308.0 | +0.33% |
| Aug 19, 2025 | $63.19 | $62.48 | $0.71 | 16,975.0 | +0.96% |
| Aug 18, 2025 | $62.76 | $62.36 | $0.3999 | 18,355.0 | -0.29% |
| Aug 15, 2025 | $62.95 | $62.52 | $0.4324 | 12,116.0 | -0.41% |
| Aug 14, 2025 | $63.08 | $62.66 | $0.4199 | 24,299.0 | -0.74% |
| Aug 13, 2025 | $63.44 | $62.71 | $0.726 | 54,471.0 | +1.20% |
| Aug 12, 2025 | $62.60 | $62.02 | $0.5799 | 17,937.0 | +1.11% |
| Aug 11, 2025 | $62.23 | $61.91 | $0.32 | 23,418.0 | -0.26% |
| Aug 08, 2025 | $62.49 | $62.03 | $0.4599 | 16,364.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $64.49 | $63.28 | $1.21 | 79,763.0 | +0.19% |
| 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% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):