S&P Midcap Low Vol Invesco ETF (NY: XMLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	65.50	65.99	65.20	65.27	20,022	+0.13(+0.20%)
Nov 26, 2024	65.33	65.43	65.05	65.14	15,546	-0.30(-0.47%)
Nov 25, 2024	65.22	65.78	65.22	65.44	12,517	+0.61(+0.95%)
Nov 22, 2024	64.39	64.89	64.39	64.83	21,316	+0.51(+0.79%)
Nov 21, 2024	63.69	64.36	63.56	64.32	15,985	+0.85(+1.34%)
Nov 20, 2024	63.19	63.47	63.14	63.47	16,118	+0.22(+0.35%)
Nov 19, 2024	62.98	63.40	62.73	63.25	26,232	-0.07(-0.11%)
Nov 18, 2024	63.11	63.51	63.11	63.32	13,585	+0.14(+0.22%)
Nov 15, 2024	63.34	63.50	62.98	63.18	11,436	+0.02(+0.03%)
Nov 14, 2024	64.15	64.15	63.16	63.16	22,430	-0.98(-1.53%)
Nov 13, 2024	64.53	64.64	64.06	64.14	22,907	-0.23(-0.36%)
Nov 12, 2024	64.43	64.76	64.34	64.37	28,159	-0.34(-0.53%)
Nov 11, 2024	64.26	64.84	64.26	64.71	13,780	+0.76(+1.19%)
Nov 08, 2024	63.40	64.14	63.40	63.95	56,122	+0.68(+1.07%)
Nov 07, 2024	63.71	63.71	63.25	63.27	57,168	-0.29(-0.46%)
Nov 06, 2024	63.34	63.70	63.13	63.56	26,447	+2.01(+3.27%)
Nov 05, 2024	60.72	61.55	60.72	61.55	215,434	+0.79(+1.30%)
Nov 04, 2024	60.80	61.03	60.69	60.76	15,550	-0.05(-0.08%)
Nov 01, 2024	61.24	61.40	60.71	60.81	16,014	-0.32(-0.52%)
Oct 31, 2024	61.59	61.63	61.13	61.13	27,945	-0.51(-0.83%)
Oct 30, 2024	61.44	61.97	61.44	61.64	36,899	+0.09(+0.15%)
Oct 29, 2024	61.33	61.61	61.33	61.55	22,014	-0.00(-0.01%)
Oct 28, 2024	61.36	61.78	61.36	61.55	18,950	+0.41(+0.66%)
Oct 25, 2024	61.70	61.70	61.14	61.14	12,354	-0.35(-0.57%)
Oct 24, 2024	61.54	61.69	61.34	61.50	10,604	+0.13(+0.21%)
Oct 23, 2024	61.30	61.49	61.19	61.37	15,112	-0.11(-0.18%)
Oct 22, 2024	61.51	61.58	61.33	61.48	11,676	-0.23(-0.37%)
Oct 21, 2024	62.24	62.26	61.68	61.71	125,300	-0.59(-0.95%)
Oct 18, 2024	62.24	62.42	62.16	62.30	18,797	+0.06(+0.09%)
Oct 17, 2024	62.33	62.35	62.12	62.24	11,450	-0.09(-0.14%)
Oct 16, 2024	61.93	62.52	61.93	62.33	17,933	+0.47(+0.76%)
Oct 15, 2024	61.65	62.33	61.65	61.86	19,859	+0.25(+0.41%)
Oct 14, 2024	61.15	61.65	61.15	61.61	17,660	+0.41(+0.67%)
Oct 11, 2024	60.73	61.20	60.73	61.20	22,747	+0.64(+1.05%)
Oct 10, 2024	60.72	60.77	60.36	60.56	16,714	-0.30(-0.49%)
Oct 09, 2024	60.48	61.15	60.48	60.86	36,769	+0.31(+0.51%)
Oct 08, 2024	60.61	60.76	60.42	60.55	51,230	+0.02(+0.03%)
Oct 07, 2024	60.85	60.85	60.33	60.53	16,343	-0.46(-0.75%)
Oct 04, 2024	60.80	61.02	60.56	60.99	23,416	+0.40(+0.66%)
Oct 03, 2024	60.64	60.71	60.32	60.59	44,936	-0.26(-0.43%)
Oct 02, 2024	60.76	61.09	60.70	60.85	14,169	+0.00(+0.00%)
Oct 01, 2024	61.05	61.05	60.64	60.85	27,076	-0.19(-0.31%)
Sep 30, 2024	60.82	61.11	60.63	61.04	15,026	+0.25(+0.41%)
Sep 27, 2024	61.07	61.45	60.79	60.79	38,411	+0.00(+0.00%)
Sep 26, 2024	60.89	60.96	60.63	60.79	62,028	+0.20(+0.33%)
Sep 25, 2024	60.96	60.96	60.53	60.59	29,313	-0.36(-0.59%)
Sep 24, 2024	60.85	61.09	60.83	60.95	19,692	+0.18(+0.30%)
Sep 23, 2024	60.29	60.88	60.29	60.77	13,429	+0.53(+0.88%)
Sep 20, 2024	60.40	60.43	60.17	60.24	10,700	-0.32(-0.53%)
Sep 19, 2024	60.79	60.79	60.27	60.56	21,244	+0.43(+0.72%)
Sep 18, 2024	60.27	60.60	60.08	60.13	13,851	-0.14(-0.23%)
Sep 17, 2024	60.40	60.67	60.18	60.26	31,862	+0.05(+0.08%)
Sep 16, 2024	59.85	60.33	59.85	60.22	70,275	+0.52(+0.87%)
Sep 13, 2024	59.14	59.74	59.14	59.70	18,395	+0.82(+1.39%)
Sep 12, 2024	58.64	58.95	58.44	58.88	62,144	+0.37(+0.63%)
Sep 11, 2024	58.58	58.61	57.75	58.52	409,039	-0.22(-0.37%)
Sep 10, 2024	58.76	58.87	58.52	58.74	12,875	+0.05(+0.08%)
Sep 09, 2024	58.57	58.99	58.36	58.69	24,579	+0.23(+0.39%)
Sep 06, 2024	59.15	59.26	58.39	58.46	19,195	-0.62(-1.04%)
Sep 05, 2024	59.46	59.56	59.07	59.07	20,250	-0.25(-0.42%)
Sep 04, 2024	59.27	59.58	59.19	59.32	14,511	+0.01(+0.02%)