Invesco S&P 500® ex-Rate Sensitive Low Volatility ETF

XRLV
🏛️ usa →
55.03
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 52.06 52.08 52.06 52.08 0.0M
2021-12-30 52.04 52.07 51.94 51.94 0.0M
2021-12-29 51.93 52.03 51.93 52.03 0.0M
2021-12-28 51.60 51.74 51.60 51.74 0.0M
2021-12-27 51.36 51.60 51.34 51.60 0.0M
2021-12-23 51.09 51.09 50.96 50.96 0.0M
2021-12-22 50.44 50.73 50.44 50.73 0.0M
2021-12-21 50.33 50.43 50.33 50.37 0.0M
2021-12-20 49.93 50.07 49.55 50.07 0.0M
2021-12-17 50.82 50.93 50.54 50.54 0.0M
2021-12-16 51.40 51.50 51.31 51.31 0.0M
2021-12-15 50.91 50.91 50.91 50.91 0.0M
2021-12-14 50.17 50.20 50.15 50.20 0.0M
2021-12-13 50.56 50.56 50.56 50.56 0.0M
2021-12-10 50.31 50.40 50.31 50.40 0.0M
2021-12-09 49.97 50.14 49.96 49.96 0.0M
2021-12-08 49.95 50.10 49.90 50.10 0.0M
2021-12-07 50.10 50.10 50.10 50.10 0.0M
2021-12-06 49.61 49.61 49.61 49.61 0.0M
2021-12-03 48.74 49.00 48.74 49.00 0.0M
2021-12-02 48.81 48.81 48.81 48.81 0.0M
2021-12-01 48.94 48.94 48.07 48.07 0.0M
2021-11-30 49.04 49.06 48.17 48.17 0.0M
2021-11-29 49.29 49.56 49.27 49.44 0.0M
2021-11-26 49.05 49.05 49.05 49.05 0.0M
2021-11-24 49.86 49.86 49.86 49.86 0.0M
2021-11-23 49.75 49.94 49.68 49.94 0.0M
2021-11-22 50.03 50.03 49.78 49.78 0.0M
2021-11-19 49.85 49.85 49.71 49.71 0.0M
2021-11-18 49.84 49.85 49.84 49.85 0.0M
2021-11-17 50.04 50.08 50.04 50.06 0.0M
2021-11-16 50.38 50.38 50.23 50.23 0.0M
2021-11-15 49.99 49.99 49.99 49.99 0.0M
2021-11-12 49.72 50.00 49.72 50.00 0.0M
2021-11-11 49.67 49.67 49.60 49.66 0.0M
2021-11-10 49.83 49.86 49.78 49.86 0.0M
2021-11-09 49.77 49.77 49.77 49.77 0.0M
2021-11-08 49.88 49.88 49.65 49.65 0.0M
2021-11-05 49.84 49.87 49.46 49.59 0.0M
2021-11-04 49.68 49.68 49.41 49.47 0.0M
2021-11-03 49.40 49.48 49.17 49.48 0.0M
2021-11-02 49.40 49.50 49.40 49.40 0.0M
2021-11-01 49.10 49.18 49.10 49.12 0.0M
2021-10-29 49.12 49.25 49.12 49.25 0.0M
2021-10-27 49.10 49.10 48.86 48.86 0.0M
2021-10-26 49.39 49.39 49.32 49.32 0.0M
2021-10-25 49.39 49.42 49.34 49.34 0.0M
2021-10-22 49.40 49.40 49.40 49.40 0.0M
2021-10-21 48.96 49.11 48.96 49.11 0.0M
2021-10-20 49.01 49.01 48.93 48.93 0.0M
2021-10-19 48.36 48.60 48.36 48.60 0.0M
2021-10-18 48.21 48.22 48.10 48.22 0.0M
2021-10-15 48.52 48.52 48.34 48.34 0.0M
2021-10-14 48.09 48.09 48.09 48.09 0.0M
2021-10-13 47.34 47.36 47.24 47.33 0.0M
2021-10-12 47.06 47.29 47.06 47.12 0.0M
2021-10-11 47.46 47.60 47.22 47.22 0.0M
2021-10-08 47.54 47.54 47.52 47.52 0.0M
2021-10-07 47.62 48.00 47.62 47.64 0.0M
2021-10-06 47.36 47.36 47.36 47.36 0.0M
2021-10-05 47.25 47.28 47.16 47.16 0.0M
2021-10-04 46.69 46.71 46.69 46.71 0.0M
2021-10-01 46.70 46.99 46.70 46.99 0.0M
2021-09-30 46.88 47.02 46.70 46.70 0.0M
2021-09-29 47.44 47.44 47.44 47.44 0.0M
2021-09-28 47.20 47.20 47.17 47.17 0.0M
2021-09-27 47.91 47.91 47.91 47.91 0.0M
2021-09-24 48.21 48.21 48.15 48.19 0.0M
2021-09-23 48.14 48.14 48.14 48.14 0.0M
2021-09-22 47.96 47.96 47.76 47.76 0.0M
2021-09-21 47.71 47.71 47.50 47.50 0.0M
2021-09-20 47.41 47.56 47.27 47.56 0.0M
2021-09-17 48.06 48.06 48.06 48.06 0.0M
2021-09-16 48.34 48.49 48.34 48.49 0.0M
2021-09-15 48.69 48.69 48.69 48.69 0.0M
2021-09-14 48.38 48.38 48.36 48.36 0.0M
2021-09-13 48.72 48.72 48.42 48.57 0.0M
2021-09-10 49.09 49.09 48.67 48.67 0.0M
2021-09-09 49.10 49.10 48.87 48.87 0.0M
2021-09-08 48.77 49.12 48.77 49.12 0.0M
2021-09-07 48.87 48.87 48.81 48.81 0.0M
2021-09-03 49.49 49.51 49.47 49.47 0.0M
2021-09-02 49.45 49.56 49.45 49.56 0.0M
2021-09-01 49.20 49.27 49.13 49.27 0.0M
2021-08-31 49.29 49.29 49.15 49.29 0.0M
2021-08-30 49.30 49.30 49.30 49.30 0.0M
2021-08-27 49.18 49.22 49.17 49.17 0.0M
2021-08-26 49.11 49.11 48.99 48.99 0.0M
2021-08-25 49.13 49.20 49.13 49.20 0.0M
2021-08-24 49.15 49.19 49.09 49.09 0.0M
2021-08-23 49.22 49.36 49.22 49.22 0.0M
2021-08-20 48.92 49.25 48.92 49.25 0.0M
2021-08-19 48.90 48.92 48.87 48.87 0.0M
2021-08-18 49.08 49.09 48.73 48.73 0.0M
2021-08-17 49.08 49.24 49.08 49.24 0.0M
2021-08-16 48.77 49.42 48.77 49.42 0.0M
2021-08-13 48.95 49.01 48.90 48.99 0.0M
2021-08-12 48.75 48.88 48.74 48.88 0.0M
2021-08-11 48.79 48.82 48.79 48.82 0.0M
2021-08-10 48.66 48.67 48.58 48.58 0.0M
2021-08-09 48.40 48.43 48.37 48.42 0.0M
2021-08-06 48.62 48.62 48.50 48.50 0.0M
2021-08-05 48.36 48.39 48.26 48.39 0.0M
2021-08-04 48.40 48.40 48.33 48.33 0.0M
2021-08-03 48.73 48.73 48.71 48.71 0.0M
2021-08-02 48.30 48.30 48.25 48.25 0.0M
2021-07-30 48.43 48.44 48.33 48.33 0.0M
2021-07-29 48.36 48.36 48.36 48.36 0.0M
2021-07-28 48.09 48.09 48.04 48.04 0.0M
2021-07-27 48.23 48.23 48.23 48.23 0.0M
2021-07-26 48.02 48.20 48.00 48.18 0.0M
2021-07-23 48.08 48.28 48.08 48.28 0.0M
2021-07-22 47.66 47.81 47.66 47.81 0.0M
2021-07-21 47.68 47.68 47.68 47.68 0.0M
2021-07-20 47.31 47.52 47.31 47.51 0.0M
2021-07-19 47.05 47.05 46.64 46.87 0.0M
2021-07-16 47.64 47.64 47.57 47.57 0.0M
2021-07-15 47.47 47.61 47.47 47.61 0.0M
2021-07-14 47.49 47.49 47.49 47.49 0.0M
2021-07-13 47.45 47.46 47.41 47.41 0.0M
2021-07-12 47.27 47.61 47.27 47.61 0.0M
2021-07-09 47.45 47.58 47.45 47.58 0.0M
2021-07-08 47.01 47.07 47.01 47.07 0.0M
2021-07-07 47.58 47.58 47.58 47.58 0.0M
2021-07-06 47.13 47.13 47.13 47.13 0.0M
2021-07-02 47.32 47.32 47.32 47.32 0.0M
2021-07-01 46.79 46.99 46.79 46.99 0.0M
2021-06-30 46.70 46.74 46.62 46.74 0.0M
2021-06-29 46.65 46.65 46.65 46.65 0.0M
2021-06-28 46.67 46.67 46.67 46.67 0.0M
2021-06-25 46.70 46.70 46.70 46.70 0.0M
2021-06-24 46.41 46.41 46.39 46.39 0.0M
2021-06-23 46.24 46.24 46.24 46.24 0.0M
2021-06-22 46.23 46.46 46.23 46.46 0.0M
2021-06-21 45.57 46.30 45.57 46.30 0.0M
2021-06-18 46.02 46.02 45.70 45.70 0.0M
2021-06-17 46.30 46.30 46.30 46.30 0.0M
2021-06-16 46.80 46.82 46.42 46.42 0.0M
2021-06-15 46.83 46.83 46.83 46.83 0.0M
2021-06-14 46.73 46.73 46.53 46.71 0.0M
2021-06-11 46.64 46.81 46.64 46.81 0.0M
2021-06-10 46.67 46.67 46.67 46.67 0.0M
2021-06-09 46.57 46.57 46.47 46.47 0.0M
2021-06-08 46.63 46.63 46.44 46.55 0.0M
2021-06-07 46.63 46.63 46.57 46.57 0.0M
2021-06-04 46.65 46.86 46.65 46.86 0.0M
2021-06-03 46.62 46.62 46.62 46.62 0.0M
2021-06-02 46.63 46.64 46.54 46.57 0.0M
2021-06-01 47.04 47.04 46.54 46.54 0.0M
2021-05-28 46.83 46.83 46.76 46.76 0.0M
2021-05-27 46.75 46.75 46.65 46.65 0.0M
2021-05-26 46.57 46.57 46.50 46.50 0.0M
2021-05-25 46.73 46.73 46.57 46.57 0.0M
2021-05-24 46.73 46.86 46.68 46.74 0.0M
2021-05-21 46.87 46.99 46.66 46.68 0.0M
2021-05-20 46.64 46.77 46.64 46.66 0.0M
2021-05-19 46.04 46.19 45.71 46.19 0.0M
2021-05-18 46.68 46.68 46.45 46.45 0.0M
2021-05-17 46.96 46.96 46.77 46.77 0.0M
2021-05-14 46.90 47.13 46.90 47.04 0.0M
2021-05-13 46.55 46.70 46.45 46.65 0.0M
2021-05-12 46.45 46.45 45.94 45.94 0.0M
2021-05-11 46.95 46.95 46.63 46.72 0.0M
2021-05-10 47.56 47.67 47.36 47.36 0.0M
2021-05-07 47.29 47.33 47.27 47.27 0.0M
2021-05-06 46.70 46.86 46.65 46.86 0.0M
2021-05-05 46.58 46.65 46.49 46.63 0.0M
2021-05-04 46.40 46.46 46.39 46.46 0.0M
2021-05-03 46.03 46.54 46.03 46.43 0.0M
2021-04-30 46.04 46.05 46.04 46.04 0.0M
2021-04-29 45.93 46.19 45.93 46.19 0.0M
2021-04-28 45.84 45.95 45.84 45.90 0.0M
2021-04-27 45.95 46.05 45.95 46.05 0.0M
2021-04-26 46.26 46.26 45.90 45.90 0.0M
2021-04-23 45.88 46.28 45.86 46.13 0.0M
2021-04-22 45.95 45.95 45.72 45.83 0.0M
2021-04-21 45.93 45.96 45.91 45.96 0.0M
2021-04-20 45.60 45.68 45.54 45.60 0.0M
2021-04-19 45.69 45.73 45.64 45.66 0.0M
2021-04-16 45.91 45.97 45.91 45.97 0.0M
2021-04-15 45.18 45.58 45.18 45.58 0.0M
2021-04-14 45.05 45.11 45.05 45.06 0.0M
2021-04-13 45.19 45.25 45.06 45.19 0.0M
2021-04-12 45.08 45.21 45.08 45.21 0.0M
2021-04-09 44.79 45.01 44.75 45.01 0.0M
2021-04-08 44.72 44.78 44.67 44.68 0.0M
2021-04-07 44.70 44.74 44.48 44.53 0.0M
2021-04-06 44.81 44.89 44.73 44.73 0.0M
2021-04-05 44.74 44.80 44.71 44.80 0.0M
2021-04-01 44.08 44.20 44.08 44.20 0.0M
2021-03-31 43.83 44.21 43.83 44.04 0.0M
2021-03-30 44.21 44.21 44.02 44.02 0.0M
2021-03-29 43.99 44.36 43.99 44.32 0.0M
2021-03-26 43.44 44.06 43.44 44.06 0.0M
2021-03-25 42.71 43.24 42.71 43.24 0.0M
2021-03-24 42.91 43.26 42.90 42.90 0.0M
2021-03-23 43.29 43.29 42.90 42.93 0.0M
2021-03-22 42.92 43.21 42.92 43.21 0.0M
2021-03-19 42.86 43.03 42.84 43.03 0.0M
2021-03-18 42.99 43.24 42.88 42.99 0.0M
2021-03-17 42.91 43.03 42.91 43.03 0.0M
2021-03-16 43.10 43.11 43.06 43.10 0.0M
2021-03-15 42.91 43.17 42.88 43.17 0.0M
2021-03-12 42.63 42.76 42.63 42.76 0.0M
2021-03-11 42.52 42.84 42.52 42.63 0.0M
2021-03-10 42.04 42.56 42.04 42.42 0.0M
2021-03-09 42.53 42.53 42.19 42.19 0.0M
2021-03-08 41.96 42.48 41.96 41.96 0.0M
2021-03-05 40.93 41.79 40.92 41.79 0.0M
2021-03-04 41.37 41.45 40.71 40.72 0.0M
2021-03-03 41.63 41.70 41.42 41.42 0.0M
2021-03-02 41.89 41.94 41.77 41.88 0.0M
2021-03-01 42.02 42.02 41.96 41.96 0.0M
2021-02-26 41.56 41.60 41.16 41.16 0.0M
2021-02-25 41.99 42.11 41.49 41.55 0.0M
2021-02-24 41.83 42.10 41.81 42.09 0.0M
2021-02-23 41.58 42.00 41.52 41.93 0.0M
2021-02-22 41.87 42.06 41.87 41.91 0.0M
2021-02-19 42.56 42.56 42.20 42.20 0.0M
2021-02-18 42.26 42.51 42.26 42.51 0.0M
2021-02-17 42.42 42.57 42.42 42.55 0.0M
2021-02-16 42.48 42.51 42.43 42.43 0.0M
2021-02-12 42.30 42.70 42.30 42.70 0.0M
2021-02-11 42.46 42.49 42.29 42.49 0.0M
2021-02-10 42.38 42.52 42.38 42.46 0.0M
2021-02-09 42.46 42.54 42.46 42.54 0.0M
2021-02-08 42.29 42.41 42.29 42.41 0.0M
2021-02-05 41.90 42.20 41.90 42.13 0.0M
2021-02-04 41.45 41.84 41.45 41.82 0.0M
2021-02-03 41.54 41.54 41.51 41.51 0.0M
2021-02-02 41.81 41.81 41.66 41.66 0.0M
2021-02-01 40.99 41.31 40.99 41.31 0.0M
2021-01-29 40.99 41.00 40.80 40.87 0.0M
2021-01-28 41.71 41.75 41.45 41.45 0.0M
2021-01-27 41.53 41.61 41.14 41.22 0.0M
2021-01-26 42.19 42.19 42.15 42.15 0.0M
2021-01-25 41.95 42.27 41.95 42.23 0.0M
2021-01-22 42.01 42.20 42.01 42.12 0.0M
2021-01-21 42.40 42.40 42.29 42.30 0.0M
2021-01-20 42.38 42.49 42.35 42.49 0.0M
2021-01-19 42.10 42.20 42.07 42.15 0.0M
2021-01-15 41.76 41.98 41.76 41.96 0.0M
2021-01-14 42.19 42.19 41.97 41.97 0.0M
2021-01-13 42.13 42.15 42.12 42.12 0.0M
2021-01-12 42.24 42.28 42.24 42.28 0.0M
2021-01-11 41.96 42.37 41.96 42.26 0.0M
2021-01-08 42.29 42.31 42.19 42.31 0.0M
2021-01-07 41.55 42.18 41.55 42.13 0.0M
2021-01-06 40.96 41.92 40.96 41.75 0.0M
2021-01-05 41.00 41.22 40.82 41.17 0.0M
2021-01-04 41.47 41.47 40.86 40.95 0.0M