Invesco S&P 500® ex-Rate Sensitive Low Volatility ETF (XRLV) Historical Stock Data

48.58 ↑0.27 (0.55%)

As of May 2, 2024, 12:57pm EST.

Historical Data

In the past 30 trading days, XRLV is down -0.13% a day on average. There have been 16 days where Invesco S&P 500® ex-Rate Sensitive Low Volatility ETF closed green and 14 days where XRLV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	48.58	48.58	↑$0.00 (0.00%)	48.58	48.58	34
2024-05-02	48.21	48.31	↑$0.10 (0.22%)	48.21	48.31	0.99K
2024-05-01	48.33	48.33	↑$0.00 (0.00%)	48.33	48.33	22
2024-04-30	48.55	48.36	↓$0.19 (-0.40%)	48.36	48.55	548
2024-04-29	48.69	48.66	↓$0.03 (-0.07%)	48.66	48.70	665
2024-04-26	48.46	48.46	↑$0.00 (0.00%)	48.46	48.46	171
2024-04-25	48.74	48.75	↑$0.01 (0.01%)	48.74	48.75	444
2024-04-24	48.87	48.87	↑$0.00 (0.00%)	48.87	48.87	162
2024-04-23	48.71	48.71	↑$0.00 (0.01%)	48.71	48.71	241
2024-04-22	48.54	48.55	↑$0.01 (0.03%)	48.54	48.74	694
2024-04-19	48.31	48.31	↑$0.00 (0.00%)	48.31	48.31	66
2024-04-18	47.70	47.78	↑$0.08 (0.17%)	47.70	47.78	259
2024-04-17	47.58	47.64	↑$0.06 (0.13%)	47.53	47.64	0.93K
2024-04-16	47.53	47.49	↓$0.04 (-0.08%)	47.44	47.53	0.97K
2024-04-15	48.13	47.61	↓$0.52 (-1.07%)	47.53	48.13	1.49K
2024-04-12	48.00	47.86	↓$0.14 (-0.29%)	47.86	48.00	685
2024-04-11	48.73	48.27	↓$0.46 (-0.95%)	48.27	48.73	415
2024-04-10	48.65	48.65	↑$0.00 (0.00%)	48.65	48.65	125
2024-04-09	48.99	49.15	↑$0.16 (0.32%)	48.99	49.15	1.02K
2024-04-08	49.16	49.07	↓$0.09 (-0.18%)	49.07	49.16	818
2024-04-05	48.99	49.11	↑$0.12 (0.24%)	48.98	49.18	2.11K
2024-04-04	49.46	48.93	↓$0.53 (-1.08%)	48.93	49.46	401
2024-04-03	49.40	49.30	↓$0.10 (-0.20%)	49.29	49.42	2.56K
2024-04-02	49.62	49.56	↓$0.06 (-0.12%)	49.55	49.62	2.48K
2024-04-01	49.93	49.72	↓$0.21 (-0.43%)	49.72	49.93	237
2024-03-28	49.85	50.01	↑$0.16 (0.33%)	49.85	50.01	437
2024-03-27	49.67	49.78	↑$0.11 (0.21%)	49.58	49.78	679
2024-03-26	49.17	49.13	↓$0.04 (-0.08%)	49.13	49.17	607
2024-03-25	49.13	49.12	↓$0.01 (-0.02%)	49.11	49.13	513
2024-03-22	49.63	49.34	↓$0.29 (-0.58%)	49.34	49.63	0.94K