Get the Stockscreener App
68.13
0.72%
-0.4938
After Hours:
68.13
0.0038
+0.01%
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 August 17, 2026, is $68.13.
- Invesco S P Midcap Low Volatility Etf all-time high stock price is $70.21, occurred on July 28, 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 278.06% to $68.13 now.
- The 52-week high stock price for XMLV is $70.21, representing a 3.05% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for XMLV is $60.96, indicating a -10.52% decrease from the current share price, occurred on November 03, 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $68.37 | $68.01 | $0.36 | 14,813.0 | -0.72% |
| Aug 14, 2026 | $68.68 | $68.39 | $0.2916 | 7,982.0 | +0.18% |
| Aug 13, 2026 | $68.64 | $68.28 | $0.36 | 8,444.0 | +0.65% |
| Aug 12, 2026 | $68.20 | $67.77 | $0.4283 | 13,026.0 | +0.37% |
| Aug 11, 2026 | $68.16 | $67.79 | $0.365 | 20,230.0 | -0.10% |
| Aug 10, 2026 | $68.41 | $67.85 | $0.56 | 8,704.0 | -0.98% |
| Aug 07, 2026 | $68.74 | $68.24 | $0.4976 | 7,186.0 | +0.24% |
| Aug 06, 2026 | $69.16 | $68.32 | $0.84 | 11,860.0 | -0.16% |
| Aug 05, 2026 | $68.94 | $68.28 | $0.66 | 20,585.0 | -0.48% |
| Aug 04, 2026 | $68.89 | $68.01 | $0.8799 | 16,259.0 | +0.00% |
| Aug 03, 2026 | $68.90 | $68.62 | $0.28 | 11,252.0 | +0.31% |
| Jul 31, 2026 | $68.74 | $68.32 | $0.419 | 94,362.0 | -0.05% |
| Jul 30, 2026 | $69.27 | $68.05 | $1.22 | 15,775.0 | -1.16% |
| Jul 29, 2026 | $69.96 | $69.34 | $0.62 | 18,234.0 | -0.59% |
| Jul 28, 2026 | $70.21 | $69.73 | $0.4773 | 18,397.0 | +0.89% |
| Jul 27, 2026 | $69.54 | $69.18 | $0.3612 | 13,595.0 | +0.06% |
| Jul 24, 2026 | $69.39 | $68.58 | $0.81 | 20,546.0 | +1.30% |
| Jul 23, 2026 | $68.48 | $68.11 | $0.3699 | 10,727.0 | -0.13% |
| Jul 22, 2026 | $68.60 | $68.27 | $0.33 | 9,614.0 | +0.13% |
| Jul 21, 2026 | $68.36 | $68.00 | $0.3551 | 22,762.0 | -0.12% |
| Jul 20, 2026 | $68.81 | $68.18 | $0.6349 | 10,842.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $69.16 | $67.77 | $1.39 | 155,154.0 | -0.69% |
| Jul, 2026 | $70.21 | $66.28 | $3.93 | 479,830.0 | +3.42% |
| Jun, 2026 | $66.91 | $63.15 | $3.76 | 371,291.0 | +3.08% |
| May, 2026 | $66.00 | $64.16 | $1.84 | 472,880.0 | -2.52% |
| Apr, 2026 | $66.61 | $62.90 | $3.71 | 350,181.0 | +4.83% |
| Mar, 2026 | $67.39 | $61.95 | $5.44 | 566,917.0 | -5.59% |
| 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% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):