Yahoo

Mail

Singapore markets closed

Straits Times Index
3,331.70
+5.42(+0.16%)
S&P 500
5,469.30
+21.43(+0.39%)
Dow
39,112.16
-299.05(-0.76%)
Nasdaq
17,717.65
+220.84(+1.26%)
Bitcoin USD
61,518.46
+365.15(+0.60%)
CMC Crypto 200
1,273.32
-10.46(-0.81%)

Invesco S&P MidCap Low Volatility ETF (XMLV)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

55.07

-0.50

(-0.90%)

At close: 03:59PM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	55.53	55.53	54.98	55.07	55.07	31,500
24 Jun 2024	55.28	55.94	55.28	55.57	55.57	22,100
24 Jun 2024	0.302 Dividend
21 Jun 2024	55.40	55.59	55.37	55.49	55.19	17,000
20 Jun 2024	55.31	55.61	55.27	55.39	55.09	28,500
18 Jun 2024	55.20	55.47	55.20	55.35	55.05	25,400
17 Jun 2024	54.50	55.32	54.50	55.25	54.95	18,300
14 Jun 2024	54.85	54.90	54.50	54.74	54.44	53,800
13 Jun 2024	55.42	55.42	54.97	55.23	54.93	22,300
12 Jun 2024	55.57	55.91	55.37	55.43	55.13	22,500
11 Jun 2024	55.00	55.06	54.71	54.95	54.65	38,400
10 Jun 2024	55.02	55.34	54.81	55.18	54.88	14,700
07 Jun 2024	55.36	55.56	55.23	55.28	54.98	21,500
06 Jun 2024	55.64	55.90	55.51	55.65	55.35	17,900
05 Jun 2024	55.92	55.92	55.59	55.77	55.47	18,800
04 Jun 2024	55.83	56.07	55.71	55.71	55.41	15,200
03 Jun 2024	56.45	56.45	55.85	55.99	55.69	20,600
31 May 2024	55.49	56.35	55.49	56.35	56.04	130,300
30 May 2024	54.86	55.37	54.86	55.35	55.05	25,400
29 May 2024	54.98	54.98	54.71	54.74	54.44	143,700
28 May 2024	56.00	56.05	55.36	55.40	55.10	22,200
24 May 2024	55.95	56.12	55.80	55.91	55.61	53,900
23 May 2024	56.58	56.58	55.75	55.75	55.45	22,000
22 May 2024	56.76	56.94	56.56	56.61	56.30	33,000
21 May 2024	56.77	56.98	56.77	56.94	56.63	30,100
20 May 2024	56.93	57.14	56.78	56.88	56.57	14,800
17 May 2024	56.90	56.96	56.77	56.93	56.62	19,400
16 May 2024	56.81	57.00	56.81	56.92	56.61	38,900
15 May 2024	56.83	56.96	56.76	56.81	56.50	18,500
14 May 2024	56.68	56.88	56.41	56.55	56.24	38,300
13 May 2024	56.84	56.92	56.46	56.46	56.15	16,600
10 May 2024	56.64	56.69	56.53	56.69	56.38	28,700
09 May 2024	56.08	56.56	56.05	56.48	56.17	38,900
08 May 2024	56.02	56.23	55.94	56.01	55.71	20,000
07 May 2024	56.09	56.40	56.09	56.32	56.01	16,300
06 May 2024	55.78	56.01	55.78	56.01	55.71	43,700
03 May 2024	55.55	55.57	55.22	55.50	55.20	17,900
02 May 2024	55.05	55.20	54.84	55.16	54.86	20,700
01 May 2024	54.42	55.22	54.42	54.70	54.40	25,500
30 Apr 2024	54.74	54.86	54.44	54.44	54.14	44,000
29 Apr 2024	54.69	55.03	54.69	54.94	54.64	16,200
26 Apr 2024	54.75	54.96	54.64	54.67	54.37	30,500
25 Apr 2024	54.74	54.86	54.49	54.74	54.44	21,200
24 Apr 2024	54.76	55.07	54.60	55.04	54.74	32,900
23 Apr 2024	54.57	55.05	54.57	54.91	54.61	23,500
22 Apr 2024	54.34	54.84	54.18	54.54	54.24	24,800
19 Apr 2024	53.56	54.21	53.56	54.16	53.87	29,100
18 Apr 2024	53.60	53.76	53.47	53.59	53.30	22,800
17 Apr 2024	53.86	53.86	53.37	53.37	53.08	36,500
16 Apr 2024	53.77	53.90	53.40	53.68	53.39	22,800
15 Apr 2024	54.46	54.62	53.71	53.87	53.58	27,400
12 Apr 2024	54.55	54.75	54.10	54.25	53.95	21,500
11 Apr 2024	54.98	54.98	54.57	54.76	54.46	30,900
10 Apr 2024	55.13	55.25	54.70	54.88	54.58	25,900
09 Apr 2024	56.07	56.10	55.65	55.87	55.57	28,500
08 Apr 2024	55.64	56.05	55.64	55.87	55.57	55,600
05 Apr 2024	55.25	55.63	55.13	55.52	55.22	23,400
04 Apr 2024	56.00	56.03	55.22	55.35	55.05	46,700
03 Apr 2024	55.59	55.85	55.59	55.72	55.42	29,400
02 Apr 2024	55.78	55.98	55.53	55.73	55.43	32,700
01 Apr 2024	56.48	56.48	56.00	56.09	55.78	80,300
28 Mar 2024	56.22	56.59	56.22	56.40	56.09	24,700
27 Mar 2024	55.43	56.19	55.43	56.19	55.88	65,300
26 Mar 2024	55.43	55.45	55.21	55.28	54.98	25,600
25 Mar 2024	55.34	55.48	55.26	55.26	54.96	158,300
22 Mar 2024	55.80	55.80	55.26	55.26	54.96	33,500
21 Mar 2024	55.24	55.69	55.24	55.59	55.29	35,600
20 Mar 2024	54.80	55.28	54.68	55.24	54.94	44,900
19 Mar 2024	54.35	54.83	54.35	54.80	54.50	25,300
18 Mar 2024	54.69	54.75	54.38	54.38	54.08	66,400
18 Mar 2024	0.329 Dividend
15 Mar 2024	54.77	55.18	54.77	55.09	54.46	43,700
14 Mar 2024	55.42	55.42	54.63	54.98	54.35	27,700
13 Mar 2024	55.46	55.66	55.37	55.47	54.84	46,900
12 Mar 2024	55.43	55.51	55.12	55.38	54.75	64,300
11 Mar 2024	55.22	55.48	55.15	55.45	54.82	46,400
08 Mar 2024	55.49	55.64	55.28	55.28	54.65	33,900
07 Mar 2024	55.26	55.46	55.26	55.38	54.75	33,300
06 Mar 2024	54.99	55.18	54.90	55.06	54.43	61,000
05 Mar 2024	54.94	55.23	54.61	54.74	54.12	32,300
04 Mar 2024	54.54	55.13	54.54	55.01	54.38	26,700
01 Mar 2024	54.44	54.58	54.13	54.49	53.87	15,900
29 Feb 2024	54.63	54.79	54.25	54.45	53.83	146,100
28 Feb 2024	54.10	54.57	54.10	54.44	53.82	60,200
27 Feb 2024	54.25	54.26	54.06	54.24	53.62	25,600
26 Feb 2024	54.35	54.51	54.06	54.14	53.52	30,100
23 Feb 2024	54.37	54.59	54.31	54.51	53.89	45,900
22 Feb 2024	54.28	54.40	53.95	54.36	53.74	53,100
21 Feb 2024	53.83	54.17	53.83	54.17	53.55	345,500
20 Feb 2024	53.71	54.21	53.69	53.88	53.27	43,800
16 Feb 2024	53.93	54.33	53.88	53.95	53.34	114,300
15 Feb 2024	53.45	54.15	53.45	54.09	53.47	32,700
14 Feb 2024	52.98	53.32	52.73	53.24	52.63	55,200
13 Feb 2024	52.93	53.02	52.40	52.70	52.10	26,500
12 Feb 2024	53.35	53.81	53.35	53.77	53.16	29,100
09 Feb 2024	53.14	53.38	52.95	53.34	52.73	153,600
08 Feb 2024	52.65	53.15	52.65	53.15	52.55	38,600
07 Feb 2024	52.74	52.86	52.51	52.65	52.05	37,500
06 Feb 2024	52.42	52.74	52.36	52.63	52.03	33,600
05 Feb 2024	52.65	52.70	52.14	52.38	51.78	52,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,331.70+5.42(+0.16%)

S&P 5005,469.30+21.43(+0.39%)

Dow39,112.16-299.05(-0.76%)

Nasdaq17,717.65+220.84(+1.26%)

Bitcoin USD61,518.46+365.15(+0.60%)

CMC Crypto 2001,273.32-10.46(-0.81%)

Invesco S&P MidCap Low Volatility ETF (XMLV)

Straits Times Index
3,331.70
+5.42(+0.16%)

S&P 500
5,469.30
+21.43(+0.39%)

Dow
39,112.16
-299.05(-0.76%)

Nasdaq
17,717.65
+220.84(+1.26%)

Bitcoin USD
61,518.46
+365.15(+0.60%)

CMC Crypto 200
1,273.32
-10.46(-0.81%)