Invesco S&P MidCap Low Volatility ETF (NY: XMLV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	61.20	61.42	60.68	60.85	26,448	-0.59(-0.96%)
Dec 26, 2024	61.03	61.44	61.03	61.44	33,244	+0.21(+0.34%)
Dec 24, 2024	60.78	61.23	60.78	61.23	8,611	+0.40(+0.67%)
Dec 23, 2024	60.55	60.83	60.31	60.83	23,116	-0.40(-0.66%)
Dec 20, 2024	60.51	61.54	60.51	61.23	21,790	+0.66(+1.09%)
Dec 19, 2024	60.89	61.28	60.57	60.57	26,003	-0.01(-0.02%)
Dec 18, 2024	62.62	62.68	60.58	60.58	15,371	-1.94(-3.10%)
Dec 17, 2024	63.00	63.13	62.35	62.52	34,428	-0.74(-1.17%)
Dec 16, 2024	63.26	63.68	63.11	63.26	22,000	-0.10(-0.16%)
Dec 13, 2024	63.39	63.41	63.15	63.36	19,501	+0.01(+0.02%)
Dec 12, 2024	63.50	63.77	63.35	63.35	16,167	-0.18(-0.28%)
Dec 11, 2024	63.67	63.73	63.50	63.53	17,945	+0.09(+0.14%)
Dec 10, 2024	63.79	63.85	63.26	63.44	14,689	-0.47(-0.74%)
Dec 09, 2024	64.30	64.30	63.85	63.91	69,400	-0.21(-0.33%)
Dec 06, 2024	64.70	64.70	64.01	64.12	34,494	-0.31(-0.48%)
Dec 05, 2024	64.61	64.68	64.31	64.43	170,734	-0.14(-0.22%)
Dec 04, 2024	64.59	64.66	64.32	64.57	13,311	+0.06(+0.09%)
Dec 03, 2024	64.93	65.10	64.44	64.51	12,882	-0.37(-0.57%)
Dec 02, 2024	65.37	65.37	64.79	64.88	16,538	-0.56(-0.86%)
Nov 29, 2024	65.58	65.67	65.44	65.44	133,307	+0.17(+0.26%)
Nov 27, 2024	65.50	65.99	65.20	65.27	20,022	+0.13(+0.20%)
Nov 26, 2024	65.33	65.43	65.05	65.14	15,546	-0.30(-0.47%)
Nov 25, 2024	65.22	65.78	65.22	65.44	12,517	+0.61(+0.95%)
Nov 22, 2024	64.39	64.89	64.39	64.83	21,316	+0.51(+0.79%)
Nov 21, 2024	63.69	64.36	63.56	64.32	15,985	+0.85(+1.34%)
Nov 20, 2024	63.19	63.47	63.14	63.47	16,118	+0.22(+0.35%)
Nov 19, 2024	62.98	63.40	62.73	63.25	26,232	-0.07(-0.11%)
Nov 18, 2024	63.11	63.51	63.11	63.32	13,585	+0.14(+0.22%)
Nov 15, 2024	63.34	63.50	62.98	63.18	11,436	+0.02(+0.03%)
Nov 14, 2024	64.15	64.15	63.16	63.16	22,430	-0.98(-1.53%)
Nov 13, 2024	64.53	64.64	64.06	64.14	22,907	-0.23(-0.36%)
Nov 12, 2024	64.43	64.76	64.34	64.37	28,159	-0.34(-0.53%)
Nov 11, 2024	64.26	64.84	64.26	64.71	13,780	+0.76(+1.19%)
Nov 08, 2024	63.40	64.14	63.40	63.95	56,122	+0.68(+1.07%)
Nov 07, 2024	63.71	63.71	63.25	63.27	57,168	-0.29(-0.46%)
Nov 06, 2024	63.34	63.70	63.13	63.56	26,447	+2.01(+3.27%)
Nov 05, 2024	60.72	61.55	60.72	61.55	215,434	+0.79(+1.30%)
Nov 04, 2024	60.80	61.03	60.69	60.76	15,550	-0.05(-0.08%)
Nov 01, 2024	61.24	61.40	60.71	60.81	16,014	-0.32(-0.52%)
Oct 31, 2024	61.59	61.63	61.13	61.13	27,945	-0.51(-0.83%)
Oct 30, 2024	61.44	61.97	61.44	61.64	36,899	+0.09(+0.15%)
Oct 29, 2024	61.33	61.61	61.33	61.55	22,014	-0.00(-0.01%)
Oct 28, 2024	61.36	61.78	61.36	61.55	18,950	+0.41(+0.66%)
Oct 25, 2024	61.70	61.70	61.14	61.14	12,354	-0.35(-0.57%)
Oct 24, 2024	61.54	61.69	61.34	61.50	10,604	+0.13(+0.21%)
Oct 23, 2024	61.30	61.49	61.19	61.37	15,112	-0.11(-0.18%)
Oct 22, 2024	61.51	61.58	61.33	61.48	11,676	-0.23(-0.37%)
Oct 21, 2024	62.24	62.26	61.68	61.71	125,300	-0.59(-0.95%)
Oct 18, 2024	62.24	62.42	62.16	62.30	18,797	+0.06(+0.09%)
Oct 17, 2024	62.33	62.35	62.12	62.24	11,450	-0.09(-0.14%)
Oct 16, 2024	61.93	62.52	61.93	62.33	17,933	+0.47(+0.76%)
Oct 15, 2024	61.65	62.33	61.65	61.86	19,859	+0.25(+0.41%)
Oct 14, 2024	61.15	61.65	61.15	61.61	17,660	+0.41(+0.67%)
Oct 11, 2024	60.73	61.20	60.73	61.20	22,747	+0.64(+1.05%)
Oct 10, 2024	60.72	60.77	60.36	60.56	16,714	-0.30(-0.49%)
Oct 09, 2024	60.48	61.15	60.48	60.86	36,769	+0.31(+0.51%)
Oct 08, 2024	60.61	60.76	60.42	60.55	51,230	+0.02(+0.03%)
Oct 07, 2024	60.85	60.85	60.33	60.53	16,343	-0.46(-0.75%)
Oct 04, 2024	60.80	61.02	60.56	60.99	23,416	+0.40(+0.66%)
Oct 03, 2024	60.64	60.71	60.32	60.59	44,936	-0.26(-0.43%)
Oct 02, 2024	60.76	61.09	60.70	60.85	14,169	+0.00(+0.00%)

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