Get the Stockscreener App
60.75
2.35%
-1.46
After Hours:
60.75
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 April 03, 2025, is $60.75.
- 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 237.13% to $60.75 now.
- The 52-week high stock price for XMLV is $65.99, representing a 8.63% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for XMLV is $53.37, indicating a -12.15% decrease from the current share price, occurred on April 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $61.58 | $60.61 | $0.9699 | 31,957.0 | -2.35% |
| Apr 02, 2025 | $62.29 | $61.58 | $0.7144 | 17,003.0 | +0.37% |
| Apr 01, 2025 | $62.11 | $61.35 | $0.7609 | 23,989.0 | +0.42% |
| Mar 31, 2025 | $61.87 | $61.07 | $0.80 | 35,261.0 | +0.85% |
| Mar 28, 2025 | $61.58 | $60.91 | $0.675 | 62,030.0 | -0.54% |
| Mar 27, 2025 | $61.85 | $61.19 | $0.66 | 40,301.0 | +0.14% |
| Mar 26, 2025 | $61.59 | $61.22 | $0.37 | 13,263.0 | +0.64% |
| Mar 25, 2025 | $61.29 | $60.97 | $0.32 | 32,009.0 | -0.40% |
| Mar 24, 2025 | $61.30 | $60.95 | $0.3486 | 16,863.0 | +0.26% |
| Mar 21, 2025 | $61.28 | $60.86 | $0.4179 | 30,226.0 | -0.63% |
| Mar 20, 2025 | $61.89 | $61.45 | $0.4398 | 18,068.0 | -0.44% |
| Mar 19, 2025 | $61.93 | $61.30 | $0.6285 | 19,399.0 | +0.50% |
| Mar 18, 2025 | $61.71 | $61.32 | $0.3878 | 94,752.0 | -0.53% |
| Mar 17, 2025 | $61.86 | $61.13 | $0.7292 | 69,639.0 | +1.11% |
| Mar 14, 2025 | $61.15 | $60.29 | $0.8586 | 26,504.0 | +1.80% |
| Mar 13, 2025 | $60.61 | $59.90 | $0.71 | 46,649.0 | -0.56% |
| Mar 12, 2025 | $61.24 | $60.12 | $1.12 | 25,287.0 | -0.96% |
| Mar 11, 2025 | $61.87 | $60.81 | $1.06 | 58,646.0 | -1.12% |
| Mar 10, 2025 | $62.73 | $61.42 | $1.31 | 19,197.0 | -0.53% |
| Mar 07, 2025 | $62.13 | $61.37 | $0.7589 | 69,570.0 | +0.78% |
| Mar 06, 2025 | $61.75 | $61.12 | $0.6336 | 27,455.0 | -0.66% |
| Mar 05, 2025 | $62.04 | $61.14 | $0.8988 | 77,367.0 | +0.80% |
| Mar 04, 2025 | $61.78 | $61.41 | $0.3716 | 2,885.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $62.29 | $60.61 | $1.68 | 104,906.0 | -1.57% |
| 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% |
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):