S&P Midcap Low Vol Invesco ETF (NY: XMLV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 17, 2024	57.73	58.49	57.73	58.22	54,014	+0.26(+0.46%)
Jul 16, 2024	57.01	58.03	57.01	57.96	27,810	+1.11(+1.95%)
Jul 15, 2024	56.65	57.08	56.65	56.85	20,360	+0.36(+0.64%)
Jul 12, 2024	56.35	56.80	56.35	56.49	16,308	+0.31(+0.55%)
Jul 11, 2024	55.35	56.18	55.35	56.18	20,893	+1.28(+2.33%)
Jul 10, 2024	54.42	54.93	54.42	54.90	32,517	+0.59(+1.09%)
Jul 09, 2024	54.54	54.68	54.30	54.31	25,958	-0.31(-0.57%)
Jul 08, 2024	54.78	55.05	54.62	54.62	65,150	+0.04(+0.08%)
Jul 05, 2024	54.83	54.88	54.47	54.58	42,950	-0.27(-0.49%)
Jul 03, 2024	55.04	55.21	54.85	54.85	13,158	-0.19(-0.35%)
Jul 02, 2024	54.80	55.06	54.80	55.04	17,234	+0.17(+0.31%)
Jul 01, 2024	55.34	55.45	54.75	54.87	43,609	-0.36(-0.65%)
Jun 28, 2024	55.38	55.51	55.07	55.23	186,026	+0.12(+0.22%)
Jun 27, 2024	54.94	55.12	54.82	55.11	29,419	+0.27(+0.49%)
Jun 26, 2024	54.92	54.92	54.66	54.84	35,363	-0.23(-0.42%)
Jun 25, 2024	55.53	55.53	54.98	55.07	31,452	-0.50(-0.90%)
Jun 24, 2024	55.28	55.94	55.28	55.57	22,137	+0.38(+0.69%)
Jun 21, 2024	55.10	55.29	55.07	55.19	17,067	+0.10(+0.18%)
Jun 20, 2024	55.01	55.31	54.97	55.09	28,671	+0.04(+0.07%)
Jun 18, 2024	54.90	55.17	54.90	55.05	25,508	+0.10(+0.18%)
Jun 17, 2024	54.20	55.01	54.20	54.95	18,444	+0.51(+0.93%)
Jun 14, 2024	54.55	54.60	54.20	54.44	54,131	-0.49(-0.89%)
Jun 13, 2024	55.12	55.12	54.67	54.93	22,408	-0.20(-0.36%)
Jun 12, 2024	55.27	55.61	55.07	55.13	22,638	+0.48(+0.87%)
Jun 11, 2024	54.70	54.76	54.41	54.65	38,611	-0.23(-0.41%)
Jun 10, 2024	54.72	55.03	54.51	54.88	14,800	-0.10(-0.19%)
Jun 07, 2024	55.06	55.26	54.93	54.98	21,655	-0.37(-0.67%)
Jun 06, 2024	55.34	55.60	55.21	55.35	17,963	-0.12(-0.22%)
Jun 05, 2024	55.62	55.62	55.28	55.47	18,940	+0.06(+0.11%)
Jun 04, 2024	55.53	55.76	55.41	55.41	15,282	-0.28(-0.50%)
Jun 03, 2024	56.14	56.14	55.55	55.69	20,749	-0.36(-0.64%)
May 31, 2024	55.19	56.04	55.19	56.04	131,011	+0.99(+1.81%)
May 30, 2024	54.56	55.07	54.56	55.05	25,511	+0.61(+1.11%)
May 29, 2024	54.68	54.68	54.41	54.44	144,525	-0.66(-1.20%)
May 28, 2024	55.70	55.74	55.05	55.10	22,326	-0.51(-0.91%)
May 24, 2024	55.65	55.81	55.50	55.61	54,177	+0.16(+0.29%)
May 23, 2024	56.27	56.27	55.45	55.45	22,077	-0.86(-1.52%)
May 22, 2024	56.45	56.63	56.25	56.30	33,154	-0.33(-0.58%)
May 21, 2024	56.46	56.67	56.46	56.63	30,300	+0.06(+0.11%)
May 20, 2024	56.62	56.83	56.47	56.57	14,877	-0.05(-0.09%)
May 17, 2024	56.59	56.65	56.46	56.62	19,509	+0.01(+0.02%)
May 16, 2024	56.50	56.69	56.50	56.61	39,091	+0.11(+0.19%)
May 15, 2024	56.52	56.65	56.45	56.50	18,577	+0.26(+0.46%)
May 14, 2024	56.37	56.57	56.10	56.24	38,539	+0.09(+0.16%)
May 13, 2024	56.53	56.61	56.15	56.15	16,651	-0.23(-0.41%)
May 10, 2024	56.33	56.38	56.22	56.38	28,844	+0.21(+0.37%)
May 09, 2024	55.77	56.25	55.74	56.17	39,082	+0.47(+0.84%)
May 08, 2024	55.72	55.92	55.64	55.71	20,132	-0.31(-0.55%)
May 07, 2024	55.78	56.09	55.78	56.01	16,351	+0.31(+0.55%)
May 06, 2024	55.48	55.71	55.48	55.71	43,953	+0.51(+0.92%)
May 03, 2024	55.25	55.27	54.92	55.20	18,003	+0.34(+0.62%)
May 02, 2024	54.75	54.90	54.54	54.86	20,791	+0.46(+0.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.