Get the Stockscreener App
56.61
0.29%
0.1621
Invesco S P 500 Ex Rate Sensitive Low Volatility Etf Stock (XRLV) Price History
The historical daily chart and data for Invesco S P 500 Ex Rate Sensitive Low Volatility Etf stock (XRLV), show that the latest closing stock price as of November 27, 2024, is $56.61.
- Invesco S P 500 Ex Rate Sensitive Low Volatility Etf all-time high stock price is $56.75, occurred on November 27, 2024.
- The lowest Invesco S P 500 Ex Rate Sensitive Low Volatility Etf stock price recorded was $0.00 on May 07, 2024. Since then, Invesco S P 500 Ex Rate Sensitive Low Volatility Etf's stock price has risen over to $56.61 now.
- The 52-week high stock price for XRLV is $56.75, representing a 0.24% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for XRLV is $46.04, indicating a -18.67% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Invesco S P 500 Ex Rate Sensitive Low Volatility Etf (XRLV) stock in the beginning of 2023 was $51.46. The stock closed the year at $48.60, a loss of over -5.57% for the year.
The table below shows more information about XRLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $56.75 | $56.61 | $0.1383 | 215.0 | +0.29% |
| Nov 26, 2024 | $56.45 | $56.31 | $0.1396 | 488.0 | +0.62% |
| Nov 25, 2024 | $56.28 | $56.02 | $0.26 | 3,635.0 | +0.12% |
| Nov 22, 2024 | $56.05 | $56.01 | $0.045 | 882.0 | +0.40% |
| Nov 21, 2024 | $55.81 | $55.38 | $0.4362 | 910.0 | +1.08% |
| Nov 20, 2024 | $55.22 | $55.11 | $0.1088 | 442.0 | +0.22% |
| Nov 19, 2024 | $55.10 | $54.98 | $0.1199 | 287.0 | -0.17% |
| Nov 18, 2024 | $55.19 | $54.93 | $0.2612 | 433.0 | +0.21% |
| Nov 15, 2024 | $55.07 | $55.01 | $0.0638 | 348.0 | -0.02% |
| Nov 14, 2024 | $55.20 | $55.07 | $0.13 | 1,100.0 | -0.85% |
| Nov 13, 2024 | $55.55 | $55.49 | $0.0627 | 2,341.0 | +0.07% |
| Nov 12, 2024 | $55.63 | $55.51 | $0.116 | 1,060.0 | -0.18% |
| Nov 11, 2024 | $55.63 | $55.62 | $0.0134 | 412.0 | +0.32% |
| Nov 08, 2024 | $55.44 | $55.10 | $0.3402 | 169.0 | +0.88% |
| Nov 07, 2024 | $55.17 | $54.90 | $0.27 | 1,676.0 | -0.20% |
| Nov 06, 2024 | $55.18 | $54.81 | $0.37 | 867.0 | +1.84% |
| Nov 05, 2024 | $54.07 | $54.07 | $0.00 | 57.00 | +0.85% |
| Nov 04, 2024 | $53.72 | $53.61 | $0.1107 | 358.0 | -0.15% |
| Nov 01, 2024 | $53.99 | $53.69 | $0.3003 | 412.0 | -0.36% |
| Oct 31, 2024 | $54.21 | $53.88 | $0.3302 | 1,549.0 | -0.33% |
| Oct 30, 2024 | $54.17 | $54.06 | $0.1143 | 638.0 | +0.20% |
| Oct 29, 2024 | $54.13 | $53.95 | $0.1798 | 406.0 | -0.47% |
Invesco S P 500 Ex Rate Sensitive Low Volatility Etf Stock (XRLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S P 500 Ex Rate Sensitive Low Volatility Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XRLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S P 500 Ex Rate Sensitive Low Volatility Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S P 500 Ex Rate Sensitive Low Volatility Etf Stock (XRLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $56.75 | $53.61 | $3.14 | 16,307.0 | +5.06% |
| Oct, 2024 | $55.31 | $53.48 | $1.83 | 16,437.0 | -0.72% |
| Sep, 2024 | $54.27 | $52.85 | $1.42 | 20,164.0 | +0.82% |
| Aug, 2024 | $53.83 | $50.51 | $3.32 | 30,372.0 | +4.97% |
| Jul, 2024 | $51.45 | $48.80 | $2.65 | 11,250.0 | +4.33% |
| Jun, 2024 | $50.14 | $48.89 | $1.25 | 35,705.0 | -0.29% |
| May, 2024 | $50.11 | $48.18 | $1.93 | 34,351.0 | +1.93% |
| Apr, 2024 | $49.93 | $47.44 | $2.49 | 17,391.0 | -3.30% |
| Mar, 2024 | $50.01 | $48.46 | $1.55 | 19,758.0 | +2.83% |
| Feb, 2024 | $49.00 | $47.37 | $1.63 | 38,357.0 | +1.50% |
| Jan, 2024 | $48.31 | $47.29 | $1.02 | 42,129.0 | +1.10% |
Invesco S P 500 Ex Rate Sensitive Low Volatility Etf Stock (XRLV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.96 | $46.35 | $1.61 | 126,493.0 | +1.87% |
| Nov, 2023 | $46.53 | $44.59 | $1.94 | 18,033.0 | +4.93% |
| Oct, 2023 | $44.95 | $43.56 | $1.39 | 25,621.0 | -0.55% |
| Sep, 2023 | $46.80 | $44.58 | $2.22 | 13,372.0 | -4.24% |
| Aug, 2023 | $47.89 | $46.15 | $1.74 | 23,516.0 | -2.86% |
| Jul, 2023 | $48.73 | $47.15 | $1.58 | 47,288.0 | +0.41% |
| Jun, 2023 | $47.87 | $45.97 | $1.90 | 48,891.0 | +3.97% |
| May, 2023 | $48.79 | $45.73 | $3.06 | 53,177.0 | -5.42% |
| Apr, 2023 | $48.60 | $47.38 | $1.22 | 54,114.0 | +2.44% |
| Mar, 2023 | $47.38 | $45.19 | $2.19 | 49,991.0 | +1.12% |
| Feb, 2023 | $48.60 | $46.81 | $1.79 | 106,461.0 | -3.41% |
| Jan, 2023 | $49.60 | $47.47 | $2.13 | 213,059.0 | -0.18% |
Invesco S P 500 Ex Rate Sensitive Low Volatility Etf Stock (XRLV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $50.39 | $48.01 | $2.38 | 206,674.0 | -2.03% |
| Nov, 2022 | $49.60 | $46.18 | $3.42 | 95,169.0 | +5.61% |
| Oct, 2022 | $47.15 | $42.76 | $4.39 | 137,740.0 | +7.32% |
| Sep, 2022 | $49.00 | $43.76 | $5.24 | 61,310.0 | -7.87% |
| Aug, 2022 | $50.49 | $47.43 | $3.06 | 39,417.0 | -1.27% |
| Jul, 2022 | $48.11 | $45.68 | $2.43 | 34,213.0 | +3.98% |
| Jun, 2022 | $48.62 | $43.86 | $4.76 | 57,282.0 | -4.91% |
| May, 2022 | $49.81 | $46.34 | $3.47 | 108,293.0 | +0.04% |
| Apr, 2022 | $52.02 | $48.64 | $3.38 | 55,619.0 | -3.65% |
| Mar, 2022 | $51.06 | $47.63 | $3.43 | 31,312.0 | +4.28% |
| Feb, 2022 | $49.71 | $46.59 | $3.12 | 53,805.0 | -1.77% |
| Jan, 2022 | $52.01 | $47.71 | $4.30 | 181,095.0 | -5.38% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):