Get the Stockscreener App
64.23
0.48%
0.31
After Hours:
64.23
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 September 25, 2026, is $64.23.
- 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 256.44% to $64.23 now.
- The 52-week high stock price for XMLV is $70.21, representing a 9.31% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for XMLV is $60.96, indicating a -5.09% 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $64.29 | $63.81 | $0.4802 | 22,572.0 | +0.48% |
| Sep 24, 2026 | $64.46 | $63.92 | $0.54 | 34,403.0 | -0.65% |
| Sep 23, 2026 | $64.77 | $64.34 | $0.43 | 11,852.0 | -0.64% |
| Sep 22, 2026 | $65.16 | $64.74 | $0.42 | 6,948.0 | -0.23% |
| Sep 21, 2026 | $65.36 | $64.90 | $0.4593 | 6,606.0 | -0.93% |
| Sep 18, 2026 | $65.81 | $65.45 | $0.36 | 6,868.0 | -0.59% |
| Sep 17, 2026 | $66.29 | $65.90 | $0.39 | 9,258.0 | -0.10% |
| Sep 16, 2026 | $66.62 | $65.50 | $1.12 | 6,794.0 | -0.49% |
| Sep 15, 2026 | $66.62 | $66.28 | $0.345 | 9,302.0 | -0.47% |
| Sep 14, 2026 | $67.16 | $66.53 | $0.63 | 17,046.0 | -0.01% |
| Sep 11, 2026 | $66.98 | $66.42 | $0.5599 | 12,413.0 | -0.10% |
| Sep 10, 2026 | $66.86 | $66.39 | $0.47 | 11,006.0 | -0.21% |
| Sep 09, 2026 | $67.20 | $66.66 | $0.5374 | 9,763.0 | -0.85% |
| Sep 08, 2026 | $67.62 | $67.38 | $0.2354 | 8,969.0 | -0.33% |
| Sep 04, 2026 | $67.98 | $67.51 | $0.4706 | 8,830.0 | -0.30% |
| Sep 03, 2026 | $67.94 | $67.60 | $0.3436 | 14,630.0 | +0.50% |
| Sep 02, 2026 | $67.57 | $67.19 | $0.385 | 10,173.0 | +0.36% |
| Sep 01, 2026 | $67.39 | $66.99 | $0.395 | 33,154.0 | +0.18% |
| Aug 31, 2026 | $67.47 | $67.05 | $0.42 | 89,778.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $67.98 | $63.81 | $4.17 | 263,159.0 | -4.29% |
| Aug, 2026 | $69.16 | $67.05 | $2.11 | 434,384.0 | -2.17% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):