Get the Stockscreener App
61.55
1.30%
0.79
After Hours:
61.52
-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 05, 2024, is $61.55.
- Invesco S P Midcap Low Volatility Etf all-time high stock price is $62.52, occurred on October 16, 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 241.56% to $61.55 now.
- The 52-week high stock price for XMLV is $62.52, representing a 1.58% increase from the current share price, occurred on October 16, 2024.
- The 52-week low stock price for XMLV is $48.86, indicating a -20.62% decrease from the current share price, occurred on November 09, 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 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% |
| Oct 24, 2024 | $61.69 | $61.34 | $0.3464 | 10,604.0 | +0.21% |
| Oct 23, 2024 | $61.49 | $61.19 | $0.3025 | 15,112.0 | -0.18% |
| Oct 22, 2024 | $61.58 | $61.33 | $0.2532 | 11,675.0 | -0.37% |
| Oct 21, 2024 | $62.26 | $61.68 | $0.5799 | 125,300.0 | -0.95% |
| Oct 18, 2024 | $62.42 | $62.16 | $0.2627 | 18,797.0 | +0.09% |
| Oct 17, 2024 | $62.35 | $62.12 | $0.2292 | 11,450.0 | -0.14% |
| Oct 16, 2024 | $62.52 | $61.93 | $0.5899 | 17,933.0 | +0.76% |
| Oct 15, 2024 | $62.33 | $61.65 | $0.68 | 19,859.0 | +0.41% |
| Oct 14, 2024 | $61.65 | $61.15 | $0.5043 | 17,660.0 | +0.67% |
| Oct 11, 2024 | $61.20 | $60.73 | $0.47 | 22,747.0 | +1.05% |
| Oct 10, 2024 | $60.77 | $60.36 | $0.418 | 16,714.0 | -0.49% |
| Oct 09, 2024 | $61.15 | $60.48 | $0.67 | 36,769.0 | +0.51% |
| Oct 08, 2024 | $60.76 | $60.42 | $0.3374 | 51,230.0 | +0.03% |
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 | $61.55 | $60.69 | $0.86 | 462,431.0 | +0.69% |
| 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% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):