Invesco S&P 500 ex-Rate S... (XRLV)
AMEX: XRLV
· Real-Time Price · USD
55.83
0.61 (1.10%)
At close: Aug 19, 2025, 3:59 PM
55.82
-0.01%
After-hours: Aug 19, 2025, 04:44 PM EDT
XRLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 55.42 | 55.43 | 55.22 | 55.22 | n/a | -0.54% | 54,000 |
| Aug 15, 2025 | 55.63 | 55.63 | 55.51 | 55.52 | 55.52 | -0.09% | 53,100 |
| Aug 14, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | -0.55% | 100 |
| Aug 13, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 0.94% | 100 |
| Aug 12, 2025 | 55.07 | 55.36 | 55.07 | 55.36 | 55.36 | -0.07% | 219 |
| Aug 11, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.25% | 1,467 |
| Aug 8, 2025 | 55.67 | 55.67 | 55.54 | 55.54 | 55.54 | 0.18% | 1,500 |
| Aug 7, 2025 | 55.47 | 55.47 | 55.38 | 55.44 | 55.44 | 0.31% | 1,000 |
| Aug 6, 2025 | 55.13 | 55.33 | 55.13 | 55.27 | 55.27 | 0.31% | 637 |
| Aug 5, 2025 | 55.21 | 55.25 | 55.10 | 55.10 | 55.10 | -0.14% | 900 |
| Aug 4, 2025 | 54.94 | 55.18 | 54.93 | 55.18 | 55.18 | 0.80% | 2,739 |
| Aug 1, 2025 | 54.43 | 54.77 | 54.43 | 54.74 | 54.74 | 0.07% | 1,500 |
| Jul 31, 2025 | 54.97 | 54.97 | 54.70 | 54.70 | 54.70 | -0.55% | 400 |
| Jul 30, 2025 | 55.39 | 55.45 | 55.00 | 55.00 | 55.00 | -0.54% | 51,320 |
| Jul 29, 2025 | 55.21 | 55.30 | 55.15 | 55.30 | 55.30 | 0.40% | 400 |
| Jul 28, 2025 | 55.21 | 55.21 | 55.08 | 55.08 | 55.08 | -1.22% | 1,315 |
| Jul 25, 2025 | 55.65 | 55.76 | 55.63 | 55.76 | 55.76 | 0.16% | 635 |
| Jul 24, 2025 | 55.64 | 55.68 | 55.64 | 55.67 | 55.67 | 0.16% | 1,600 |
| Jul 23, 2025 | 55.76 | 55.76 | 55.41 | 55.58 | 55.58 | -0.16% | 1,429 |
| Jul 22, 2025 | 55.11 | 55.67 | 55.11 | 55.67 | 55.67 | 1.26% | 1,400 |