Get the Stockscreener App
66.29
0.87%
-0.5795
After Hours:
66.29
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 March 05, 2026, is $66.29.
- Invesco S P Midcap Low Volatility Etf all-time high stock price is $67.39, occurred on March 02, 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 267.87% to $66.29 now.
- The 52-week high stock price for XMLV is $67.39, representing a 1.66% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for XMLV is $54.58, indicating a -17.66% 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 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $66.46 | $66.02 | $0.4363 | 18,604.0 | -0.87% |
| Mar 04, 2026 | $66.90 | $66.31 | $0.59 | 41,135.0 | +0.16% |
| Mar 03, 2026 | $66.89 | $65.47 | $1.42 | 17,817.0 | -0.71% |
| Mar 02, 2026 | $67.39 | $66.42 | $0.9699 | 17,944.0 | +0.81% |
| Feb 27, 2026 | $66.90 | $66.57 | $0.33 | 12,280.0 | -0.43% |
| Feb 26, 2026 | $67.05 | $66.42 | $0.63 | 15,021.0 | +1.06% |
| Feb 25, 2026 | $66.36 | $65.68 | $0.68 | 12,536.0 | +0.11% |
| Feb 24, 2026 | $66.22 | $65.83 | $0.39 | 107,741.0 | +0.39% |
| Feb 23, 2026 | $66.32 | $65.84 | $0.48 | 13,117.0 | -0.56% |
| Feb 20, 2026 | $66.35 | $65.71 | $0.64 | 16,966.0 | +0.62% |
| Feb 19, 2026 | $66.13 | $65.75 | $0.38 | 21,564.0 | -0.39% |
| Feb 18, 2026 | $66.48 | $66.05 | $0.43 | 17,115.0 | -0.61% |
| Feb 17, 2026 | $66.59 | $66.19 | $0.402 | 11,478.0 | +0.40% |
| Feb 13, 2026 | $66.43 | $65.79 | $0.64 | 15,551.0 | +0.62% |
| Feb 12, 2026 | $66.57 | $65.67 | $0.899 | 42,026.0 | -0.29% |
| Feb 11, 2026 | $66.42 | $65.94 | $0.48 | 11,978.0 | -0.35% |
| Feb 10, 2026 | $66.46 | $65.87 | $0.5894 | 14,908.0 | +1.01% |
| Feb 09, 2026 | $65.98 | $65.54 | $0.44 | 20,164.0 | -0.55% |
| Feb 06, 2026 | $66.33 | $65.88 | $0.4545 | 28,788.0 | +1.18% |
| Feb 05, 2026 | $65.55 | $64.98 | $0.57 | 75,317.0 | +0.42% |
| Feb 04, 2026 | $65.28 | $64.48 | $0.80 | 132,098.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $67.39 | $65.47 | $1.92 | 114,104.0 | -0.62% |
| 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):