Invesco S&P 500® ex-Rate Sensitive Low Volatility ETF (XRLV) Historical Stock Data
48.75 ↓0.12 (-0.24%)
As of April 25, 2024, 11:04am EST.
Historical Data
In the past 30 trading days, XRLV is down -0.11% a day on average. There have been 17 days where Invesco S&P 500® ex-Rate Sensitive Low Volatility ETF closed green and 13 days where XRLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 49.45 | 49.45 | ↑$0.00 (0.00%) | 49.45 | 49.45 | 165 |
| 2024-03-20 | 49.38 | 49.45 | ↑$0.07 (0.14%) | 49.34 | 49.45 | 1.36K |
| 2024-03-19 | 49.20 | 49.33 | ↑$0.13 (0.26%) | 49.20 | 49.33 | 241 |
| 2024-03-18 | 49.09 | 48.99 | ↓$0.10 (-0.20%) | 48.99 | 49.09 | 280 |
| 2024-03-15 | 48.91 | 48.93 | ↑$0.02 (0.04%) | 48.91 | 48.93 | 0.97K |
| 2024-03-14 | 48.96 | 48.96 | ↑$0.00 (0.00%) | 48.96 | 48.96 | 143 |
Create an account or log in to view more rows.
$XRLV Green today if ya buy
$XRLV This was indeed a beautiful day.
$XRLV overvalued
$XRLV Rug pull soon?
$XRLV why spike ?
$XRLV Silly Bears tricks are for kids
$XRLV time to short this
$XRLV hmm...
$XRLV will be green by open
$XRLV Longs will be rewarded handsomely