Skip to main content
XMLV logo

Invesco S&P MidCap Low Volatility ETF

XMLVNYSEARCAInvescoEquity

$64.70Today:- (-)1Y +2.19%

As of Oct 16, 2026 close

Assets (AUM)
$696.85M
Expense ratio
0.25%
Dividend yield
3.11%
Holdings
83
52-week range
$60.96$70.21
Volume (live)
-
Avg. volume (3M)
17.47K

XMLV ETF Historical Prices: Invesco S&P MidCap Low Volatility ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

XMLV Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

XMLV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
XMLV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202664.4765.0864.4464.7064.7021.61K
Oct 15, 202664.3864.6764.2064.2764.2719.60K
Oct 14, 202663.5863.8663.4663.8663.8613.02K
Oct 13, 202664.1564.2763.5763.9963.9920.59K
Oct 12, 202663.5263.9863.5263.8163.8111.12K
Oct 9, 202663.5763.6463.3563.4363.4311.18K
Oct 8, 202662.8463.6362.7763.4463.4422.21K
Oct 7, 202663.3863.3862.7662.9162.9117.64K
Oct 6, 202663.5463.8363.4963.5863.5813.22K
Oct 5, 202663.5363.7863.2963.3563.3522.76K
Oct 2, 202663.2863.7763.2863.4563.4511.75K
Oct 1, 202662.8363.0162.2062.9762.9740.49K
Sep 30, 202663.9363.9362.9762.9762.9785.32K
Sep 29, 202663.7963.9763.4563.6963.6910.14K
Sep 28, 202664.1664.3263.6363.8263.8220.90K
Sep 25, 202664.1464.2963.8164.2364.2322.57K
Sep 24, 202664.4164.4663.9263.9263.9234.40K
Sep 23, 202664.4964.7764.3464.3464.3411.85K
Sep 22, 202665.1365.1664.7464.7564.756.95K
Sep 21, 202665.2965.3664.9064.9064.906.61K
Sep 18, 202665.8165.8165.4565.5165.016.87K
Sep 17, 202666.2866.2965.9065.9065.409.26K
Sep 16, 202666.3766.6265.5065.9765.466.79K
Sep 15, 202666.5866.6266.2866.2965.799.30K
Sep 14, 202666.7167.1666.5366.6066.0917.05K
Sep 11, 202666.9866.9866.4266.6066.1012.42K
Sep 10, 202666.8666.8666.3966.6766.1611.01K
Sep 9, 202667.2067.2066.6666.8166.309.77K
Sep 8, 202667.4367.6267.3967.3966.878.97K
Sep 4, 202667.5167.9867.5167.6167.098.84K
Sep 3, 202667.7367.9467.6067.8167.3014.63K
Sep 2, 202667.3367.5767.1967.4766.9610.20K
Sep 1, 202667.1267.3966.9967.2366.7233.16K
Aug 31, 202667.4767.4767.0567.1166.6089.78K
Aug 28, 202667.8767.9267.5767.6367.125.02K
Aug 27, 202667.9267.9267.4167.7667.24121.88K
Aug 26, 202668.0368.4668.0268.2467.729.84K
Aug 25, 202668.1668.1667.8667.9967.4712.45K
Aug 24, 202667.8568.2767.8568.1167.597.66K
Aug 21, 202668.0968.2067.7067.7367.2117.42K
Aug 20, 202667.9768.3067.9068.1067.589.23K
Aug 19, 202668.3968.6868.0968.1367.616.05K
Aug 18, 202668.3768.5768.2368.2567.7314.71K
Aug 17, 202668.2868.3768.0168.1367.6114.81K
Aug 14, 202668.3968.6868.3968.6268.107.98K
Aug 13, 202668.2868.6468.2868.5067.988.44K
Aug 12, 202667.8968.2067.7768.0667.5413.03K
Aug 11, 202667.8868.1667.7967.8167.2920.23K
Aug 10, 202668.4168.4167.8567.8867.368.71K
Aug 7, 202668.3168.7468.2468.5568.027.19K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Invesco S&P MidCap Low Volatility ETF Historical Prices

What is OHLC data for XMLV?

OHLC stands for Open, High, Low, Close - the four key price points for XMLV during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for XMLV?

The adjusted close price for XMLV is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does XMLV price history go?

XMLV historical price data is available from the ETF's inception on Feb 14, 2013. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for XMLV data?

XMLV historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for XMLV?

Trading volume for XMLV indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.