MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XMLV — Invesco S&P MidCap Low Volatility ETF
NYSE ArcaInvesco S&P MidCap Low Volatility ETF
$63.44
+0.53(+0.84%)
- O
- 62.84
- H
- 63.63
- L
- 62.77
- V
- 22.2K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$63.44
Period Return+5.8%
Period High$70.21
Period Low$59.10
Avg Daily Volume26.3K
Total Trading Days365
XMLV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $62.84 | $63.63 | $62.77 | $63.44 | +$0.53 | +0.84% | 22,201 | $63.11 | $62.77 $63.63 |
| Oct 7, 2026 | $63.38 | $63.38 | $62.76 | $62.91 | $-0.67 | -1.06% | 17,641 | $63.12 | $62.76 $63.38 |
| Oct 6, 2026 | $63.54 | $63.83 | $63.49 | $63.58 | +$0.23 | +0.37% | 13,219 | $63.64 | $63.49 $63.83 |
| Oct 5, 2026 | $63.53 | $63.78 | $63.29 | $63.35 | $-0.10 | -0.16% | 22,759 | $63.50 | $63.29 $63.78 |
| Oct 2, 2026 | $63.28 | $63.78 | $63.28 | $63.45 | +$0.48 | +0.77% | 11,756 | $63.56 | $63.28 $63.78 |
| Oct 1, 2026 | $62.83 | $63.01 | $62.20 | $62.97 | +$0.00 | +0.00% | 40,497 | $62.66 | $62.20 $63.01 |
| Sep 30, 2026 | $63.93 | $63.93 | $62.97 | $62.97 | $-0.72 | -1.13% | 85,324 | $63.33 | $62.97 $63.93 |
| Sep 29, 2026 | $63.79 | $63.97 | $63.46 | $63.69 | $-0.13 | -0.20% | 10,146 | $63.66 | $63.46 $63.97 |
| Sep 28, 2026 | $64.16 | $64.32 | $63.63 | $63.82 | $-0.41 | -0.64% | 20,905 | $63.95 | $63.63 $64.32 |
| Sep 25, 2026 | $64.14 | $64.29 | $63.81 | $64.23 | +$0.31 | +0.48% | 22,573 | $64.02 | $63.81 $64.29 |
| Sep 24, 2026 | $64.41 | $64.46 | $63.92 | $63.92 | $-0.42 | -0.65% | 34,405 | $64.20 | $63.92 $64.46 |
| Sep 23, 2026 | $64.49 | $64.77 | $64.34 | $64.34 | $-0.41 | -0.64% | 11,854 | $64.56 | $64.34 $64.77 |
| Sep 22, 2026 | $65.13 | $65.16 | $64.74 | $64.75 | $-0.15 | -0.23% | 6,950 | $64.93 | $64.74 $65.16 |
| Sep 21, 2026 | $65.29 | $65.36 | $64.90 | $64.90 | $-0.61 | -0.93% | 6,609 | $65.18 | $64.90 $65.36 |
| Sep 18, 2026 | $65.81 | $65.81 | $65.45 | $65.51 | $-0.39 | -0.59% | 6,870 | $65.62 | $65.45 $65.81 |
| Sep 17, 2026 | $66.28 | $66.29 | $65.90 | $65.90 | $-0.07 | -0.10% | 9,261 | $66.19 | $65.90 $66.29 |
| Sep 16, 2026 | $66.37 | $66.62 | $65.50 | $65.97 | $-0.32 | -0.49% | 6,796 | $66.28 | $65.50 $66.62 |
| Sep 15, 2026 | $66.58 | $66.62 | $66.28 | $66.29 | $-0.31 | -0.47% | 9,305 | $66.43 | $66.28 $66.62 |
| Sep 14, 2026 | $66.71 | $67.16 | $66.53 | $66.60 | $-0.00 | -0.01% | 17,047 | $66.74 | $66.53 $67.16 |
| Sep 11, 2026 | $66.98 | $66.98 | $66.42 | $66.60 | $-0.07 | -0.10% | 12,417 | $66.63 | $66.42 $66.98 |
| Sep 10, 2026 | $66.86 | $66.86 | $66.39 | $66.67 | $-0.14 | -0.21% | 11,008 | $66.62 | $66.39 $66.86 |
| Sep 9, 2026 | $67.20 | $67.20 | $66.66 | $66.81 | $-0.57 | -0.85% | 9,766 | $66.81 | $66.66 $67.20 |
| Sep 8, 2026 | $67.43 | $67.62 | $67.38 | $67.38 | $-0.22 | -0.33% | 8,973 | $67.50 | $67.38 $67.62 |
| Sep 4, 2026 | $67.51 | $67.98 | $67.51 | $67.61 | $-0.20 | -0.30% | 8,838 | $67.77 | $67.51 $67.98 |
| Sep 3, 2026 | $67.73 | $67.94 | $67.60 | $67.81 | +$0.34 | +0.50% | 14,630 | $67.79 | $67.60 $67.94 |
| Sep 2, 2026 | $67.33 | $67.57 | $67.19 | $67.47 | +$0.24 | +0.36% | 10,195 | $67.47 | $67.19 $67.57 |
| Sep 1, 2026 | $67.12 | $67.39 | $66.99 | $67.23 | +$0.12 | +0.18% | 33,155 | $67.25 | $66.99 $67.39 |
| Aug 31, 2026 | $67.47 | $67.47 | $67.05 | $67.11 | $-0.52 | -0.77% | 89,780 | $67.15 | $67.05 $67.47 |
| Aug 28, 2026 | $67.87 | $67.92 | $67.57 | $67.63 | $-0.13 | -0.19% | 5,024 | $67.71 | $67.57 $67.92 |
| Aug 27, 2026 | $67.92 | $67.92 | $67.41 | $67.76 | $-0.48 | -0.70% | 121,884 | $67.62 | $67.41 $67.92 |