Get the Stockscreener App
62.05
0.19%
-0.12
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 July 11, 2025, is $62.05.
- 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 244.34% to $62.05 now.
- The 52-week high stock price for XMLV is $65.99, representing a 6.35% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for XMLV is $54.30, indicating a -12.49% decrease from the current share price, occurred on July 09, 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $62.26 | $61.68 | $0.5761 | 41,400.0 | -0.19% |
| Jul 10, 2025 | $62.47 | $62.03 | $0.435 | 29,781.0 | +0.11% |
| Jul 09, 2025 | $62.21 | $61.84 | $0.37 | 28,309.0 | +0.16% |
| Jul 08, 2025 | $62.26 | $61.97 | $0.2926 | 30,546.0 | -0.27% |
| Jul 07, 2025 | $62.73 | $61.94 | $0.7899 | 24,547.0 | -0.75% |
| Jul 03, 2025 | $62.79 | $62.52 | $0.27 | 16,732.0 | +0.48% |
| Jul 02, 2025 | $62.48 | $61.99 | $0.4898 | 47,475.0 | +0.19% |
| Jul 01, 2025 | $62.65 | $61.51 | $1.14 | 37,859.0 | +0.89% |
| Jun 30, 2025 | $61.67 | $61.10 | $0.57 | 111,438.0 | +0.16% |
| Jun 27, 2025 | $61.96 | $61.34 | $0.62 | 43,652.0 | -0.18% |
| Jun 26, 2025 | $61.68 | $61.25 | $0.4338 | 46,925.0 | +1.02% |
| Jun 25, 2025 | $61.77 | $61.05 | $0.72 | 28,634.0 | -1.42% |
| Jun 24, 2025 | $62.06 | $61.76 | $0.30 | 26,204.0 | +0.19% |
| Jun 23, 2025 | $61.83 | $60.99 | $0.835 | 18,986.0 | +0.62% |
| Jun 20, 2025 | $61.70 | $61.29 | $0.41 | 17,032.0 | +0.14% |
| Jun 18, 2025 | $61.64 | $61.21 | $0.43 | 14,856.0 | +0.50% |
| Jun 17, 2025 | $61.24 | $61.00 | $0.2351 | 28,475.0 | -0.67% |
| Jun 16, 2025 | $61.95 | $61.26 | $0.6954 | 17,196.0 | +0.00% |
| Jun 13, 2025 | $61.93 | $61.34 | $0.5874 | 19,072.0 | -1.08% |
| Jun 12, 2025 | $62.13 | $61.50 | $0.6275 | 25,829.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $62.79 | $61.51 | $1.28 | 298,049.0 | +0.62% |
| 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% |
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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):