Invesco S&P 500 ex Rate Sensitive Low Volatility ETF (XRLV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6349 | -1.27515565375 | 49.79 | 50.14 | 49.26 | 4810 | 50.04094794 | SP |
| 4 | 0.6651 | 1.37162301505 | 48.49 | 50.14 | 48.49 | 1956 | 49.81896299 | SP |
| 12 | 0.2651 | 0.542237676416 | 48.89 | 50.14 | 47.44 | 1410 | 49.36416706 | SP |
| 26 | 2.0251 | 4.29683853172 | 47.13 | 50.14 | 47.13 | 1531 | 48.74589244 | SP |
| 52 | 1.9951 | 4.23049194232 | 47.16 | 50.14 | 43.56 | 1813 | 47.60095431 | SP |
| 156 | 2.3951 | 5.12211291702 | 46.76 | 52.1 | 42.76 | 2950 | 48.10535788 | SP |
| 260 | 10.7251 | 27.9081446786 | 38.43 | 52.1 | 25.94 | 7452 | 39.97052829 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 49.1551 | -0.1 | -0.21 | 49.4 | 49.4 | 49.1551 | 127 |
| 1719527400 | 49.26 | -0.12 | -0.24 | 49.37 | 49.37 | 49.26 | 283 |
| 1719441000 | 49.3784 | -0.2 | -0.41 | 49.4 | 49.4 | 49.3784 | 95 |
| 1719354600 | 49.5831 | -0.49 | -0.98 | 50.09 | 50.09 | 49.5831 | 144 |
| 1719268200 | 50.0721 | 0.28 | 0.56 | 49.75 | 50.14 | 49.75 | 22163 |
| 1719009000 | 49.7911 | 0.11 | 0.22 | 49.79 | 49.8 | 49.71 | 1363 |
| 1718922600 | 49.68 | 0.12 | 0.25 | 49.39 | 49.779 | 49.39 | 2366 |
| 1718749800 | 49.5559 | 0.2 | 0.40 | 49.4499 | 49.589 | 49.33 | 2017 |
| 1718663400 | 49.3584 | 0.34 | 0.69 | 48.91 | 49.37 | 48.91 | 908 |
| 1718404200 | 49.0225 | -0.14 | -0.29 | 48.89 | 49.0225 | 48.89 | 381 |
| 1718317800 | 49.1636 | -0.01 | -0.01 | 49.05 | 49.1636 | 49.05 | 372 |
| 1718231400 | 49.1708 | -0.09 | -0.18 | 49.47 | 49.47 | 49.1708 | 721 |
| 1718145000 | 49.2581 | -0.06 | -0.13 | 49.165 | 49.2581 | 49.13 | 559 |
| 1718058600 | 49.3227 | -0.09 | -0.18 | 49.35 | 49.35 | 49.3227 | 93 |
| 1717799400 | 49.4113 | 0.01 | 0.02 | 49.22 | 49.5 | 49.22 | 828 |
| 1717713000 | 49.4022 | -0.03 | -0.06 | 49.37 | 49.545 | 49.37 | 804 |
| 1717626600 | 49.4341 | -0.03 | -0.07 | 49.55 | 49.55 | 49.3438 | 1268 |
| 1717540200 | 49.4667 | 0.29 | 0.60 | 49.02 | 49.4667 | 49.02 | 275 |
| 1717453800 | 49.1728 | -0.12 | -0.25 | 49.22 | 49.2541 | 49.13 | 938 |
| 1717194600 | 49.2975 | 0.81 | 1.68 | 48.49 | 49.2975 | 48.49 | 1578 |
| 1717108200 | 48.4831 | 0.3 | 0.63 | 48.28 | 48.51 | 48.28 | 796 |
| 1717021800 | 48.1813 | -0.38 | -0.77 | 48.22 | 48.2627 | 48.18 | 1290 |
| 1716935400 | 48.5568 | -0.58 | -1.17 | 49 | 49.0285 | 48.5 | 7388 |
| 1716589800 | 49.1333 | 0.08 | 0.17 | 49.23 | 49.23 | 49.1199 | 604 |
| 1716503400 | 49.0522 | -0.65 | -1.31 | 49.5 | 49.5 | 49.0522 | 77 |
| 1716417000 | 49.7035 | -0.04 | -0.08 | 49.73 | 49.73 | 49.7035 | 401 |
| 1716330600 | 49.7429 | -0 | -0.00 | 49.65 | 49.7429 | 49.65 | 665 |
| 1716244200 | 49.7446 | -0.31 | -0.62 | 50.03 | 50.03 | 49.7446 | 308 |
| 1715985000 | 50.055 | 0.08 | 0.15 | 49.97 | 50.055 | 49.97 | 389 |
| 1715898600 | 49.98 | 0.28 | 0.56 | 49.82 | 50.11 | 49.82 | 3473 |
| 1715812200 | 49.7 | 0.15 | 0.31 | 49.66 | 49.7562 | 49.66 | 2066 |
| 1715725800 | 49.5474 | 0.01 | 0.02 | 49.66 | 49.66 | 49.34 | 1047 |
| 1715639400 | 49.5378 | -0.06 | -0.12 | 49.75 | 49.75 | 49.5378 | 6330 |
| 1715380200 | 49.5981 | 0.21 | 0.42 | 49.45 | 49.5981 | 49.45 | 1887 |
| 1715293800 | 49.3901 | 0.27 | 0.55 | 49.11 | 49.3901 | 49.11 | 716 |
| 1715207400 | 49.12 | 0 | 0.00 | 49.01 | 49.17 | 49.01 | 3215 |
| 1715121000 | 49.1176 | 0.4 | 0.82 | 48.87 | 49.1176 | 48.87 | 31 |
| 1715034600 | 48.7178 | 0.14 | 0.28 | 48.65 | 48.7178 | 48.63 | 1071 |
| 1714775400 | 48.5816 | 0.27 | 0.55 | 48.5 | 48.5816 | 48.5 | 34 |
| 1714689000 | 48.3147 | -0.02 | -0.04 | 48.21 | 48.3147 | 48.21 | 994 |
| 1714602600 | 48.3336 | -0.03 | -0.06 | 48.29 | 48.3336 | 48.29 | 22 |
| 1714516200 | 48.3625 | -0.29 | -0.60 | 48.54 | 48.5544 | 48.3625 | 548 |
| 1714429800 | 48.655 | 0.2 | 0.40 | 48.4 | 48.7 | 48.4 | 665 |
| 1714170600 | 48.4599 | -0.29 | -0.59 | 48.66 | 48.66 | 48.4599 | 171 |
| 1714084200 | 48.7462 | -0.12 | -0.24 | 48.741 | 49.09 | 48.741 | 444 |
| 1713997800 | 48.8653 | 0.15 | 0.31 | 48.47 | 48.8653 | 48.47 | 162 |
| 1713911400 | 48.7144 | 0.16 | 0.33 | 48.62 | 48.7144 | 48.62 | 241 |
| 1713825000 | 48.5523 | 0.24 | 0.50 | 48.32 | 48.74 | 48.32 | 694 |
| 1713565800 | 48.3096 | 0.53 | 1.10 | 47.81 | 48.3096 | 47.81 | 66 |
| 1713479400 | 47.783 | 0.14 | 0.29 | 47.75 | 47.783 | 47.7025 | 259 |
| 1713393000 | 47.6442 | 0.15 | 0.32 | 47.66 | 47.66 | 47.5 | 927 |
| 1713306600 | 47.4904 | -0.12 | -0.26 | 47.53 | 47.55 | 47.44 | 967 |
| 1713220200 | 47.6144 | -0.25 | -0.51 | 48.13 | 48.13 | 47.5301 | 1485 |
| 1712961000 | 47.86 | -0.41 | -0.84 | 48.08 | 48.08 | 47.86 | 685 |
| 1712874600 | 48.2659 | -0.39 | -0.79 | 48.73 | 48.73 | 48.2659 | 415 |
| 1712788200 | 48.6517 | -0.5 | -1.01 | 48.62 | 48.6517 | 48.62 | 125 |
| 1712701800 | 49.1477 | 0.08 | 0.16 | 48.99 | 49.1477 | 48.99 | 1023 |
| 1712615400 | 49.0672 | -0.04 | -0.08 | 49.055 | 49.1562 | 49.055 | 818 |
| 1712356200 | 49.1052 | 0.18 | 0.36 | 48.89 | 49.18 | 48.89 | 2006 |
| 1712269800 | 48.9267 | -0.38 | -0.76 | 49.46 | 49.46 | 48.9267 | 401 |
| 1712183400 | 49.3035 | -0.26 | -0.52 | 49.54 | 49.54 | 49.29 | 2558 |
| 1712097000 | 49.5627 | -0.15 | -0.31 | 49.55 | 49.66 | 49.55 | 2478 |
| 1712010600 | 49.716 | -0.3 | -0.59 | 49.93 | 49.93 | 49.716 | 237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
