Get the Stockscreener App
49.74
0.62%
-0.3104
After Hours:
49.88
0.1354
+0.27%
Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF Stock (XRLV) Price History
The historical daily chart and data for Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF stock (XRLV), show that the latest closing stock price as of May 20, 2024, is $49.74.
- Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF all-time high stock price is $52.08, occurred on December 31, 2021.
- The lowest Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF stock price recorded was $0.00 on May 07, 2024. Since then, Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF's stock price has risen over to $49.74 now.
- The 52-week high stock price for XRLV is $50.11, representing a 0.73% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for XRLV is $43.56, indicating a -12.43% decrease from the current share price, occurred on October 06, 2023.
- The closing price of Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV) stock in the beginning of 2023 was $51.46. The stock closed the year at $48.60, a loss of over -5.57% for the year.
The table below shows more information about XRLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2024 | $49.88 | $49.74 | $0.1354 | 308.0 | -0.62% |
| May 17, 2024 | $50.05 | $50.01 | $0.045 | 389.0 | +0.15% |
| May 16, 2024 | $50.11 | $49.93 | $0.18 | 3,473.0 | +0.56% |
| May 15, 2024 | $49.76 | $49.69 | $0.0662 | 2,066.0 | +0.31% |
| May 14, 2024 | $49.55 | $49.34 | $0.2074 | 1,047.0 | +0.02% |
| May 13, 2024 | $49.60 | $49.54 | $0.0622 | 6,330.0 | -0.12% |
| May 10, 2024 | $49.60 | $49.45 | $0.1481 | 1,887.0 | +0.42% |
| May 09, 2024 | $49.39 | $49.25 | $0.1401 | 716.0 | +0.55% |
| May 08, 2024 | $49.17 | $49.12 | $0.05 | 3,215.0 | +0.83% |
| May 06, 2024 | $48.72 | $48.63 | $0.0878 | 1,071.0 | +0.28% |
| May 03, 2024 | $48.58 | $48.58 | $0.00 | 34.00 | +0.55% |
| May 02, 2024 | $48.31 | $48.21 | $0.1047 | 994.0 | -0.04% |
| May 01, 2024 | $48.33 | $48.33 | $0.00 | 22.00 | -0.06% |
| Apr 30, 2024 | $48.55 | $48.36 | $0.1919 | 548.0 | -0.60% |
| Apr 29, 2024 | $48.70 | $48.66 | $0.045 | 665.0 | +0.40% |
| Apr 26, 2024 | $48.46 | $48.46 | $0.00 | 171.0 | -0.59% |
| Apr 25, 2024 | $48.75 | $48.74 | $0.0052 | 444.0 | -0.24% |
| Apr 24, 2024 | $48.87 | $48.87 | $0.00 | 162.0 | +0.31% |
| Apr 23, 2024 | $48.71 | $48.71 | $0.0046 | 241.0 | +0.33% |
Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF Stock (XRLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S&P 500 ex-Rate Sensitive 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 XRLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF Stock (XRLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $50.11 | $48.21 | $1.90 | 21,860.0 | +2.86% |
| Apr, 2024 | $49.93 | $47.44 | $2.49 | 17,391.0 | -3.30% |
| Mar, 2024 | $50.01 | $48.46 | $1.55 | 19,758.0 | +2.83% |
| Feb, 2024 | $49.00 | $47.37 | $1.63 | 38,357.0 | +1.50% |
| Jan, 2024 | $48.31 | $47.29 | $1.02 | 42,129.0 | +1.10% |
Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF Stock (XRLV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.96 | $46.35 | $1.61 | 126,493.0 | +1.87% |
| Nov, 2023 | $46.53 | $44.59 | $1.94 | 18,033.0 | +4.93% |
| Oct, 2023 | $44.95 | $43.56 | $1.39 | 25,621.0 | -0.55% |
| Sep, 2023 | $46.80 | $44.58 | $2.22 | 13,372.0 | -4.24% |
| Aug, 2023 | $47.89 | $46.15 | $1.74 | 23,516.0 | -2.86% |
| Jul, 2023 | $48.73 | $47.15 | $1.58 | 47,288.0 | +0.41% |
| Jun, 2023 | $47.87 | $45.97 | $1.90 | 48,891.0 | +3.97% |
| May, 2023 | $48.79 | $45.73 | $3.06 | 53,177.0 | -5.42% |
| Apr, 2023 | $48.60 | $47.38 | $1.22 | 54,114.0 | +2.44% |
| Mar, 2023 | $47.38 | $45.19 | $2.19 | 49,991.0 | +1.12% |
| Feb, 2023 | $48.60 | $46.81 | $1.79 | 106,461.0 | -3.41% |
| Jan, 2023 | $49.60 | $47.47 | $2.13 | 213,059.0 | -0.18% |
Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF Stock (XRLV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $50.39 | $48.01 | $2.38 | 206,674.0 | -2.03% |
| Nov, 2022 | $49.60 | $46.18 | $3.42 | 95,169.0 | +5.61% |
| Oct, 2022 | $47.15 | $42.76 | $4.39 | 137,740.0 | +7.32% |
| Sep, 2022 | $49.00 | $43.76 | $5.24 | 61,310.0 | -7.87% |
| Aug, 2022 | $50.49 | $47.43 | $3.06 | 39,417.0 | -1.27% |
| Jul, 2022 | $48.11 | $45.68 | $2.43 | 34,213.0 | +3.98% |
| Jun, 2022 | $48.62 | $43.86 | $4.76 | 57,282.0 | -4.91% |
| May, 2022 | $49.81 | $46.34 | $3.47 | 108,293.0 | +0.04% |
| Apr, 2022 | $52.02 | $48.64 | $3.38 | 55,619.0 | -3.65% |
| Mar, 2022 | $51.06 | $47.63 | $3.43 | 31,312.0 | +4.28% |
| Feb, 2022 | $49.71 | $46.59 | $3.12 | 53,805.0 | -1.77% |
| Jan, 2022 | $52.01 | $47.71 | $4.30 | 181,095.0 | -5.38% |
0.43%
0.53%
Cap:
|
Volume (24h):