Get the Stockscreener App
64.83
0.79%
0.51
After Hours:
64.80
-0.03
-0.05%
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 November 22, 2024, is $64.83.
- Invesco S P Midcap Low Volatility Etf all-time high stock price is $64.89, occurred on November 22, 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 259.77% to $64.83 now.
- The 52-week high stock price for XMLV is $64.89, representing a 0.09% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for XMLV is $50.37, indicating a -22.30% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Invesco S P Midcap Low Volatility Etf (XMLV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $64.89 | $64.39 | $0.50 | 21,316.0 | +0.79% |
| Nov 21, 2024 | $64.36 | $63.56 | $0.795 | 15,985.0 | +1.34% |
| Nov 20, 2024 | $63.47 | $63.14 | $0.3281 | 16,118.0 | +0.35% |
| Nov 19, 2024 | $63.40 | $62.73 | $0.67 | 26,232.0 | -0.11% |
| Nov 18, 2024 | $63.51 | $63.11 | $0.40 | 13,585.0 | +0.22% |
| Nov 15, 2024 | $63.50 | $62.98 | $0.5143 | 11,436.0 | +0.03% |
| Nov 14, 2024 | $64.15 | $63.16 | $0.99 | 22,430.0 | -1.53% |
| Nov 13, 2024 | $64.64 | $64.06 | $0.58 | 22,760.0 | -0.36% |
| Nov 12, 2024 | $64.76 | $64.34 | $0.42 | 28,159.0 | -0.53% |
| Nov 11, 2024 | $64.84 | $64.26 | $0.581 | 13,780.0 | +1.19% |
| Nov 08, 2024 | $64.14 | $63.40 | $0.74 | 56,122.0 | +1.07% |
| Nov 07, 2024 | $63.71 | $63.25 | $0.46 | 57,168.0 | -0.46% |
| Nov 06, 2024 | $63.70 | $63.13 | $0.57 | 26,447.0 | +3.27% |
| Nov 05, 2024 | $61.55 | $60.72 | $0.83 | 215,434.0 | +1.30% |
| Nov 04, 2024 | $61.03 | $60.69 | $0.34 | 15,550.0 | -0.08% |
| Nov 01, 2024 | $61.40 | $60.71 | $0.6932 | 16,013.0 | -0.52% |
| Oct 31, 2024 | $61.63 | $61.13 | $0.502 | 27,944.0 | -0.83% |
| Oct 30, 2024 | $61.97 | $61.44 | $0.5301 | 36,796.0 | +0.15% |
| Oct 29, 2024 | $61.61 | $61.33 | $0.282 | 22,014.0 | -0.01% |
| Oct 28, 2024 | $61.78 | $61.36 | $0.42 | 18,950.0 | +0.66% |
| Oct 25, 2024 | $61.70 | $61.14 | $0.5558 | 12,354.0 | -0.57% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $64.89 | $60.69 | $4.20 | 599,851.0 | +6.05% |
| 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% |
Invesco S P Midcap Low Volatility Etf Stock (XMLV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $56.04 | $52.24 | $3.80 | 1,525,275.0 | -4.36% |
| Nov, 2022 | $55.93 | $50.93 | $5.00 | 1,305,198.0 | +6.35% |
| Oct, 2022 | $52.77 | $47.34 | $5.43 | 1,303,509.0 | +9.47% |
| Sep, 2022 | $54.31 | $47.98 | $6.34 | 1,260,920.0 | -8.56% |
| Aug, 2022 | $56.41 | $52.44 | $3.97 | 1,362,681.0 | -4.16% |
| Jul, 2022 | $54.99 | $50.41 | $4.58 | 996,694.0 | +6.67% |
| Jun, 2022 | $55.22 | $49.07 | $6.15 | 2,081,655.0 | -5.97% |
| May, 2022 | $55.35 | $51.78 | $3.57 | 3,115,323.0 | +1.49% |
| Apr, 2022 | $57.46 | $53.80 | $3.66 | 1,777,282.0 | -3.49% |
| Mar, 2022 | $56.67 | $52.73 | $3.94 | 2,270,227.0 | +3.37% |
| Feb, 2022 | $55.30 | $51.51 | $3.79 | 2,376,614.0 | -1.60% |
| Jan, 2022 | $58.81 | $52.85 | $5.96 | 2,760,298.0 | -6.16% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):