Invesco S&P 500 ex-Rate S... (XRLV)
AMEX: XRLV
· Real-Time Price · USD
55.22
0.19 (0.34%)
At close: Sep 29, 2025, 3:59 PM
55.18
-0.06%
After-hours: Sep 29, 2025, 06:27 PM EDT
XRLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 54.95 | 55.18 | 54.95 | 55.18 | 55.18 | 0.27% | 604 |
| Sep 26, 2025 | 54.87 | 55.03 | 54.87 | 55.03 | 55.03 | 0.92% | 2,011 |
| Sep 25, 2025 | 54.80 | 54.80 | 54.48 | 54.53 | 54.53 | -0.60% | 1,100 |
| Sep 24, 2025 | 54.74 | 54.86 | 54.74 | 54.86 | 54.86 | 0.20% | 528 |
| Sep 23, 2025 | 54.44 | 54.75 | 54.44 | 54.75 | 54.75 | 0.46% | 534 |
| Sep 22, 2025 | 54.50 | 54.52 | 54.33 | 54.50 | 54.50 | -0.33% | 4,640 |
| Sep 19, 2025 | 54.62 | 54.78 | 54.62 | 54.68 | 54.58 | -0.02% | 1,311 |
| Sep 18, 2025 | 54.73 | 54.79 | 54.68 | 54.69 | 54.59 | -0.24% | 845 |
| Sep 17, 2025 | 55.05 | 55.05 | 54.82 | 54.82 | 54.72 | 0.27% | 400 |
| Sep 16, 2025 | 54.83 | 54.83 | 54.65 | 54.67 | 54.56 | -0.64% | 2,800 |
| Sep 15, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 54.91 | -0.85% | 101 |
| Sep 12, 2025 | 55.45 | 55.49 | 55.45 | 55.49 | 55.39 | -0.47% | 646 |
| Sep 11, 2025 | 55.58 | 55.75 | 55.58 | 55.75 | 55.65 | 1.35% | 1,824 |
| Sep 10, 2025 | 55.11 | 55.11 | 54.84 | 55.01 | 54.91 | -0.56% | 800 |
| Sep 9, 2025 | 55.18 | 55.32 | 55.18 | 55.32 | 55.21 | 0.05% | 442 |
| Sep 8, 2025 | 55.28 | 55.29 | 55.15 | 55.29 | 55.19 | -0.29% | 1,124 |
| Sep 5, 2025 | 55.22 | 55.45 | 55.22 | 55.45 | 55.34 | -0.11% | 1,016 |
| Sep 4, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.40 | 0.36% | 200 |
| Sep 3, 2025 | 55.08 | 55.31 | 55.08 | 55.31 | 55.20 | 0.14% | 326 |
| Sep 2, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.12 | -0.56% | 226 |