Stock listing
NYSE Arca:XMLV Invesco S&P MidCap Low Volatility ETF Stock
Follow Invesco S&P MidCap Low Volatility ETF into a list and get an email when it puts out news.
Share price · AMEX:XMLV
$67.13 USD +1.08 (+1.6%)
Close on Nov 2, 2026
- Day range
- $66.11 – $67.17 USDNov 2, 2026
- Volume
- 18,257 sharesNov 2, 2026
- Traded on an average day
- $1.33M USDMedian day 13,026 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:XMLV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $67.13 | +1.08 | +1.6% | $66.23 | $67.17 | $66.11 | 18,257 | |
| $66.05 | +0.09 | +0.1% | $66.38 | $66.38 | $65.93 | 47,312 | |
| $65.96 | +1.008 | +1.6% | $65.60 | $66.08 | $65.58 | 16,615 | |
| $64.95 | -0.598 | -0.9% | $65.35 | $65.35 | $64.77 | 19,042 | |
| $65.55 | -0.12 | -0.2% | $65.63 | $65.63 | $65.32 | 11,910 | |
| $65.67 | +0.18 | +0.3% | $65.49 | $65.90 | $65.49 | 13,119 | |
| $65.49 | -0.29 | -0.4% | $65.74 | $65.87 | $65.33 | 11,794 | |
| $65.78 | +0.98 | +1.5% | $64.83 | $66.00 | $64.83 | 98,420 | |
| $64.80 | -0.09 | -0.1% | $65.22 | $65.22 | $64.66 | 13,062 | |
| $64.89 | +0.69 | +1.1% | $64.33 | $65.12 | $64.33 | 13,443 | |
| $64.20 | -0.50 | -0.8% | $64.53 | $64.63 | $64.09 | 29,024 | |
| $64.70 | +0.43 | +0.7% | $64.47 | $65.08 | $64.44 | 21,614 | |
| $64.27 | +0.41 | +0.6% | $64.38 | $64.67 | $64.20 | 19,600 | |
| $63.86 | -0.14 | -0.2% | $63.58 | $63.86 | $63.46 | 13,000 | |
| $64.00 | +0.19 | +0.3% | $64.15 | $64.27 | $63.57 | 20,600 | |
| $63.81 | +0.38 | +0.6% | $63.52 | $63.98 | $63.52 | 11,100 | |
| $63.43 | -0.01 | 0.0% | $63.57 | $63.64 | $63.35 | 11,200 | |
| $63.44 | +0.53 | +0.8% | $62.84 | $63.63 | $62.77 | 22,200 | |
| $62.91 | -0.672 | -1.1% | $63.38 | $63.38 | $62.76 | 17,600 | |
| $63.58 | +0.232 | +0.4% | $63.54 | $63.83 | $63.49 | 13,219 | |
| $63.35 | -0.10 | -0.2% | $63.53 | $63.78 | $63.29 | 22,759 | |
| $63.45 | +0.48 | +0.8% | $63.28 | $63.78 | $63.28 | 11,800 | |
| $62.97 | 0.00 | 0.0% | $62.83 | $63.01 | $62.20 | 40,500 | |
| $62.97 | -0.72 | -1.1% | $63.93 | $63.93 | $62.97 | 85,300 | |
| $63.69 | -0.13 | -0.2% | $63.79 | $63.97 | $63.46 | 10,100 | |
| $63.82 | -0.41 | -0.6% | $64.16 | $64.32 | $63.63 | 20,900 | |
| $64.23 | +0.31 | +0.5% | $64.14 | $64.29 | $63.81 | 22,600 | |
| $63.92 | -0.42 | -0.7% | $64.41 | $64.46 | $63.92 | 34,400 | |
| $64.34 | -0.41 | -0.6% | $64.49 | $64.77 | $64.34 | 11,900 | |
| $64.75 | -0.15 | -0.2% | $65.13 | $65.16 | $64.74 | 6,900 | |
| $64.90 | -0.61 | -0.9% | $65.29 | $65.36 | $64.90 | 6,600 | |
| $65.51 | -0.39 | -0.6% | $65.81 | $65.81 | $65.45 | 6,870 | |
| $65.90 | -0.066 | -0.1% | $66.28 | $66.29 | $65.90 | 9,261 | |
| $65.97 | -0.324 | -0.5% | $66.37 | $66.62 | $65.50 | 6,795 | |
| $66.29 | -0.31 | -0.5% | $66.58 | $66.62 | $66.28 | 9,304 | |
| $66.60 | -0.004 | 0.0% | $66.71 | $67.16 | $66.53 | 17,047 | |
| $66.60 | -0.066 | -0.1% | $66.98 | $66.98 | $66.42 | 12,416 | |
| $66.67 | -0.14 | -0.2% | $66.86 | $66.86 | $66.39 | 11,007 | |
| $66.81 | -0.575 | -0.9% | $67.20 | $67.20 | $66.66 | 9,766 | |
| $67.38 | -0.223 | -0.3% | $67.43 | $67.62 | $67.38 | 8,972 | |
| $67.61 | -0.204 | -0.3% | $67.51 | $67.98 | $67.51 | 8,838 | |
| $67.81 | +0.337 | +0.5% | $67.73 | $67.94 | $67.60 | 14,630 | |
| $67.47 | +0.244 | +0.4% | $67.33 | $67.57 | $67.19 | 10,195 | |
| $67.23 | +0.12 | +0.2% | $67.12 | $67.39 | $66.99 | 33,155 | |
| $67.11 | -0.522 | -0.8% | $67.47 | $67.47 | $67.05 | 89,780 | |
| $67.63 | -0.127 | -0.2% | $67.87 | $67.92 | $67.57 | 5,024 | |
| $67.76 | -0.48 | -0.7% | $67.92 | $67.92 | $67.41 | 121,883 | |
| $68.24 | +0.25 | +0.4% | $68.03 | $68.46 | $68.02 | 9,838 | |
| $67.99 | -0.115 | -0.2% | $68.16 | $68.16 | $67.86 | 12,448 | |
| $68.10 | +0.375 | +0.6% | $67.85 | $68.27 | $67.85 | 7,658 | |
| $67.73 | -0.37 | -0.5% | $68.09 | $68.20 | $67.70 | 17,423 | |
| $68.10 | -0.03 | 0.0% | $67.97 | $68.30 | $67.90 | 9,230 | |
| $68.13 | -0.119 | -0.2% | $68.39 | $68.68 | $68.09 | 6,052 | |
| $68.25 | +0.123 | +0.2% | $68.37 | $68.57 | $68.23 | 14,715 | |
| $68.13 | -0.494 | -0.7% | $68.28 | $68.37 | $68.01 | 14,813 | |
| $68.62 | +0.121 | +0.2% | $68.39 | $68.68 | $68.39 | 7,983 | |
| $68.50 | +0.439 | +0.6% | $68.28 | $68.64 | $68.28 | 8,444 | |
| $68.06 | +0.249 | +0.4% | $67.89 | $68.20 | $67.77 | 13,026 | |
| $67.81 | -0.065 | -0.1% | $67.88 | $68.16 | $67.79 | 20,231 | |
| $67.87 | -0.671 | -1.0% | $68.41 | $68.41 | $67.85 | 8,705 | |
| $68.55 | +0.166 | +0.2% | $68.31 | $68.74 | $68.24 | 7,187 | |
| $68.38 | -0.107 | -0.2% | $68.97 | $69.16 | $68.32 | 11,860 | |
| $68.49 | -0.327 | -0.5% | $68.94 | $68.94 | $68.28 | 20,982 | |
| $68.81 | +0.003 | 0.0% | $68.54 | $68.89 | $68.01 | 16,260 | |
| $68.81 | +0.451 | +0.7% | $68.65 | $68.90 | $68.62 | 11,252 |
- Ticker
- NYSE Arca:XMLV
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Invesco S&P MidCap Low Volatility ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Invesco S&P MidCap Low Volatility ETF.