Get the Stockscreener App
61.93
0.47%
0.29
After Hours:
61.91
-0.02
-0.03%
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 May 30, 2025, is $61.93.
- 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 243.67% to $61.93 now.
- The 52-week high stock price for XMLV is $65.99, representing a 6.56% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for XMLV is $54.30, indicating a -12.32% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $62.07 | $61.57 | $0.50 | 40,081.0 | +0.47% |
| May 29, 2025 | $61.75 | $61.35 | $0.3999 | 27,626.0 | +0.60% |
| May 28, 2025 | $61.89 | $61.20 | $0.688 | 40,621.0 | -0.94% |
| May 27, 2025 | $61.96 | $61.28 | $0.68 | 28,280.0 | +1.33% |
| May 23, 2025 | $61.09 | $60.67 | $0.415 | 45,485.0 | +0.16% |
| May 22, 2025 | $61.20 | $60.58 | $0.6197 | 27,544.0 | -0.49% |
| May 21, 2025 | $62.13 | $61.16 | $0.9659 | 33,913.0 | -1.91% |
| May 20, 2025 | $62.74 | $62.36 | $0.3756 | 31,845.0 | -0.47% |
| May 19, 2025 | $62.74 | $62.16 | $0.5797 | 21,617.0 | +0.19% |
| May 16, 2025 | $62.61 | $61.98 | $0.63 | 20,107.0 | +1.03% |
| May 15, 2025 | $61.97 | $61.15 | $0.82 | 11,368.0 | +1.51% |
| May 14, 2025 | $61.29 | $60.67 | $0.6199 | 25,069.0 | -0.47% |
| May 13, 2025 | $61.83 | $61.34 | $0.49 | 20,249.0 | -0.62% |
| May 12, 2025 | $62.31 | $61.54 | $0.77 | 19,118.0 | +0.93% |
| May 09, 2025 | $61.43 | $61.02 | $0.4099 | 30,219.0 | +0.00% |
| May 08, 2025 | $61.55 | $60.93 | $0.625 | 21,961.0 | +0.34% |
| May 07, 2025 | $61.30 | $60.80 | $0.4999 | 22,236.0 | +0.26% |
| May 06, 2025 | $61.00 | $60.46 | $0.543 | 39,857.0 | -0.12% |
| May 05, 2025 | $61.17 | $60.67 | $0.50 | 19,112.0 | -0.32% |
| May 02, 2025 | $61.16 | $60.39 | $0.7733 | 18,972.0 | +1.57% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $62.74 | $59.99 | $2.75 | 706,369.0 | +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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):