Invesco S&P MidCap Low Vo... (XMLV)
AMEX: XMLV
· Real-Time Price · USD
62.94
-0.51 (-0.80%)
At close: Oct 02, 2025, 10:45 AM
XMLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 63.56 | 63.61 | 63.38 | 63.45 | 63.45 | -0.17% | 18,901 |
| Sep 30, 2025 | 63.15 | 63.64 | 63.15 | 63.56 | 63.56 | 0.68% | 28,622 |
| Sep 29, 2025 | 63.38 | 63.38 | 62.96 | 63.13 | 63.13 | -0.32% | 16,100 |
| Sep 26, 2025 | 62.87 | 63.35 | 62.87 | 63.33 | 63.33 | 0.99% | 23,947 |
| Sep 25, 2025 | 62.80 | 62.94 | 62.57 | 62.71 | 62.71 | -0.18% | 45,200 |
| Sep 24, 2025 | 62.87 | 63.02 | 62.75 | 62.82 | 62.82 | -0.05% | 19,616 |
| Sep 23, 2025 | 62.68 | 62.91 | 62.68 | 62.85 | 62.85 | 0.29% | 18,600 |
| Sep 22, 2025 | 62.70 | 62.76 | 62.51 | 62.67 | 62.67 | -0.71% | 19,817 |
| Sep 19, 2025 | 63.66 | 63.66 | 63.12 | 63.12 | 62.67 | -0.68% | 36,600 |
| Sep 18, 2025 | 63.32 | 63.79 | 63.28 | 63.55 | 63.10 | 0.41% | 29,500 |
| Sep 17, 2025 | 63.30 | 64.04 | 63.20 | 63.29 | 62.84 | 0.27% | 33,100 |
| Sep 16, 2025 | 63.53 | 63.53 | 63.06 | 63.12 | 62.67 | -0.72% | 37,400 |
| Sep 15, 2025 | 64.04 | 64.04 | 63.54 | 63.58 | 63.13 | -0.67% | 16,949 |
| Sep 12, 2025 | 64.24 | 64.24 | 63.96 | 64.01 | 63.56 | -0.47% | 53,900 |
| Sep 11, 2025 | 63.46 | 64.36 | 63.46 | 64.31 | 63.86 | 1.24% | 21,332 |
| Sep 10, 2025 | 63.67 | 63.72 | 63.32 | 63.52 | 63.07 | -0.31% | 18,400 |
| Sep 9, 2025 | 63.76 | 63.80 | 63.50 | 63.72 | 63.27 | -0.17% | 23,019 |
| Sep 8, 2025 | 64.01 | 64.01 | 63.61 | 63.83 | 63.38 | -0.42% | 15,212 |
| Sep 5, 2025 | 64.03 | 64.49 | 63.83 | 64.10 | 63.65 | 0.30% | 11,935 |
| Sep 4, 2025 | 63.68 | 64.01 | 63.54 | 63.91 | 63.46 | 0.61% | 17,900 |
Page 1 of 136