Get the Stockscreener App
61.99
1.15%
-0.7191
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 January 22, 2025, is $61.99.
- 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 244.01% to $61.99 now.
- The 52-week high stock price for XMLV is $65.99, representing a 6.45% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for XMLV is $52.14, indicating a -15.90% decrease from the current share price, occurred on February 05, 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 |
|---|---|---|---|---|---|
| Jan 22, 2025 | $62.54 | $61.85 | $0.6857 | 9,956.0 | -1.08% |
| Jan 21, 2025 | $62.71 | $62.15 | $0.56 | 26,592.0 | +1.41% |
| Jan 17, 2025 | $62.05 | $61.74 | $0.3105 | 9,936.0 | +0.14% |
| Jan 16, 2025 | $61.76 | $60.97 | $0.7851 | 15,997.0 | +1.06% |
| Jan 15, 2025 | $61.60 | $60.87 | $0.7317 | 20,702.0 | +0.94% |
| Jan 14, 2025 | $60.56 | $59.79 | $0.769 | 48,945.0 | +1.55% |
| Jan 13, 2025 | $59.61 | $58.83 | $0.7834 | 16,499.0 | +0.78% |
| Jan 10, 2025 | $59.58 | $58.90 | $0.68 | 19,107.0 | -1.83% |
| Jan 08, 2025 | $60.26 | $59.62 | $0.6397 | 12,285.0 | +0.40% |
| Jan 07, 2025 | $60.51 | $59.83 | $0.6789 | 22,348.0 | -0.44% |
| Jan 06, 2025 | $61.13 | $60.28 | $0.85 | 18,725.0 | -1.07% |
| Jan 03, 2025 | $61.08 | $60.64 | $0.443 | 12,487.0 | +0.53% |
| Jan 02, 2025 | $61.20 | $60.39 | $0.81 | 23,514.0 | -0.33% |
| Dec 31, 2024 | $61.11 | $60.74 | $0.372 | 18,191.0 | +0.33% |
| Dec 30, 2024 | $60.87 | $60.15 | $0.7185 | 21,218.0 | -0.38% |
| Dec 27, 2024 | $61.42 | $60.68 | $0.745 | 26,448.0 | -0.96% |
| Dec 26, 2024 | $61.44 | $61.03 | $0.41 | 33,244.0 | +0.34% |
| Dec 24, 2024 | $61.23 | $60.78 | $0.45 | 8,611.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $62.71 | $58.83 | $3.88 | 257,093.0 | +1.99% |
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% |
0.20%
1.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):