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
2024-12-31 53.02 53.02 52.83 53.00 0.0M
2024-12-30 52.75 53.02 52.75 52.98 0.0M
2024-12-27 53.38 53.38 53.35 53.36 0.0M
2024-12-26 53.41 53.59 53.41 53.59 0.0M
2024-12-24 53.55 53.55 53.55 53.55 0.0M
2024-12-23 53.06 53.21 52.83 53.21 0.0M
2024-12-20 53.44 53.54 53.24 53.24 0.0M
2024-12-19 52.86 53.00 52.77 52.77 0.0M
2024-12-18 52.90 52.90 52.90 52.90 0.0M
2024-12-17 53.96 53.96 53.90 53.90 0.0M
2024-12-16 54.40 54.40 54.10 54.10 0.0M
2024-12-13 54.57 54.57 54.40 54.40 0.0M
2024-12-12 54.55 54.75 54.48 54.49 0.0M
2024-12-11 54.81 54.81 54.51 54.51 0.0M
2024-12-10 54.92 54.92 54.82 54.85 0.0M
2024-12-09 55.03 55.03 54.85 54.85 0.0M
2024-12-06 55.44 55.48 55.32 55.32 0.0M
2024-12-05 55.56 55.69 55.56 55.65 0.0M
2024-12-04 55.66 55.66 55.66 55.66 0.0M
2024-12-03 55.88 55.88 55.84 55.84 0.0M
2024-12-02 56.06 56.12 56.06 56.12 0.0M
2024-11-29 56.67 56.67 56.67 56.67 0.0M
2024-11-27 56.75 56.75 56.61 56.61 0.0M
2024-11-26 56.31 56.45 56.31 56.45 0.0M
2024-11-25 56.28 56.28 56.02 56.10 0.0M
2024-11-22 56.02 56.06 56.01 56.04 0.0M
2024-11-21 55.38 55.81 55.38 55.81 0.0M
2024-11-20 55.11 55.22 55.11 55.22 0.0M
2024-11-19 54.98 55.10 54.98 55.10 0.0M
2024-11-18 54.93 55.19 54.93 55.19 0.0M
2024-11-15 55.05 55.07 55.01 55.07 0.0M
2024-11-14 55.20 55.20 55.07 55.08 0.0M
2024-11-13 55.53 55.55 55.49 55.55 0.0M
2024-11-12 55.63 55.63 55.51 55.51 0.0M
2024-11-11 55.63 55.63 55.62 55.62 0.0M
2024-11-08 55.10 55.44 55.10 55.44 0.0M
2024-11-07 55.17 55.17 54.90 54.95 0.0M
2024-11-06 55.18 55.18 54.81 55.06 0.0M
2024-11-05 54.07 54.07 54.07 54.07 0.0M
2024-11-04 53.72 53.72 53.61 53.61 0.0M
2024-11-01 53.99 53.99 53.69 53.69 0.0M
2024-10-31 54.21 54.21 53.88 53.88 0.0M
2024-10-30 54.17 54.17 54.06 54.06 0.0M
2024-10-29 54.13 54.13 53.95 53.95 0.0M
2024-10-28 54.21 54.21 54.21 54.21 0.0M
2024-10-25 54.49 54.49 54.00 54.00 0.0M
2024-10-24 54.64 54.64 54.64 54.64 0.0M
2024-10-23 54.77 54.77 54.77 54.77 0.0M
2024-10-22 54.57 54.80 54.57 54.80 0.0M
2024-10-21 55.13 55.13 54.81 54.81 0.0M
2024-10-18 55.13 55.31 55.13 55.31 0.0M
2024-10-17 55.21 55.21 55.12 55.16 0.0M
2024-10-16 55.20 55.25 55.20 55.25 0.0M
2024-10-15 54.92 54.92 54.92 54.92 0.0M
2024-10-14 54.83 54.83 54.83 54.83 0.0M
2024-10-11 54.36 54.39 54.25 54.35 0.0M
2024-10-10 53.87 53.90 53.85 53.90 0.0M
2024-10-09 54.10 54.10 54.10 54.10 0.0M
2024-10-08 53.55 53.82 53.55 53.82 0.0M
2024-10-07 53.48 53.48 53.48 53.48 0.0M
2024-10-04 54.13 54.13 54.13 54.13 0.0M
2024-10-03 53.84 53.89 53.84 53.89 0.0M
2024-10-02 54.11 54.25 54.11 54.19 0.0M
2024-10-01 54.36 54.37 54.30 54.30 0.0M
2024-09-30 54.27 54.27 54.27 54.27 0.0M
2024-09-27 54.25 54.27 54.15 54.15 0.0M
2024-09-26 53.84 53.93 53.84 53.87 0.0M
2024-09-25 53.71 53.75 53.71 53.73 0.0M
2024-09-24 53.90 53.90 53.83 53.88 0.0M
2024-09-23 53.78 54.05 53.78 54.05 0.0M
2024-09-20 53.81 53.81 53.81 53.81 0.0M
2024-09-19 53.83 53.83 53.83 53.83 0.0M
2024-09-18 53.91 53.91 53.65 53.65 0.0M
2024-09-17 54.19 54.21 53.97 54.04 0.0M
2024-09-16 54.27 54.27 54.27 54.27 0.0M
2024-09-13 53.82 53.87 53.82 53.87 0.0M
2024-09-12 53.57 53.57 53.57 53.57 0.0M
2024-09-11 52.85 53.33 52.85 53.33 0.0M
2024-09-10 53.60 53.61 53.60 53.61 0.0M
2024-09-09 53.65 53.65 53.65 53.65 0.0M
2024-09-06 53.10 53.10 53.10 53.10 0.0M
2024-09-05 53.59 53.59 53.49 53.49 0.0M
2024-09-04 53.89 53.95 53.74 53.95 0.0M
2024-09-03 53.68 54.03 53.68 53.78 0.0M
2024-08-30 53.50 53.83 53.33 53.83 0.0M
2024-08-29 53.47 53.47 53.36 53.37 0.0M
2024-08-28 53.23 53.27 53.23 53.27 0.0M
2024-08-27 53.16 53.16 53.16 53.16 0.0M
2024-08-26 53.18 53.18 53.03 53.03 0.0M
2024-08-23 52.78 52.91 52.78 52.91 0.0M
2024-08-22 52.62 52.63 52.59 52.63 0.0M
2024-08-21 52.51 52.61 52.51 52.61 0.0M
2024-08-20 52.32 52.32 52.32 52.32 0.0M
2024-08-19 52.20 52.30 52.20 52.30 0.0M
2024-08-16 51.86 52.18 51.41 52.18 0.0M
2024-08-15 51.91 51.91 51.91 51.91 0.0M
2024-08-14 51.80 51.81 51.64 51.71 0.0M
2024-08-13 51.26 51.43 51.26 51.42 0.0M
2024-08-12 51.41 51.41 51.14 51.14 0.0M
2024-08-09 51.26 51.35 51.26 51.35 0.0M
2024-08-08 50.89 51.36 50.89 51.29 0.0M
2024-08-07 51.06 51.06 50.90 50.90 0.0M
2024-08-06 50.65 51.28 50.65 50.91 0.0M
2024-08-05 51.45 51.45 50.51 50.51 0.0M
2024-08-02 51.62 51.62 51.62 51.62 0.0M
2024-08-01 51.28 51.57 51.28 51.57 0.0M
2024-07-31 51.45 51.45 51.28 51.28 0.0M
2024-07-30 51.21 51.34 51.18 51.34 0.0M
2024-07-29 51.07 51.07 51.07 51.07 0.0M
2024-07-26 50.51 50.91 50.51 50.84 0.0M
2024-07-25 50.35 50.35 50.35 50.35 0.0M
2024-07-24 50.32 50.32 50.28 50.28 0.0M
2024-07-23 50.65 50.65 50.37 50.37 0.0M
2024-07-22 50.43 50.62 50.43 50.62 0.0M
2024-07-19 50.81 50.81 50.36 50.36 0.0M
2024-07-18 51.01 51.01 50.79 50.79 0.0M
2024-07-17 50.37 51.04 50.37 51.04 0.0M
2024-07-16 50.14 50.59 50.14 50.59 0.0M
2024-07-15 50.05 50.05 50.05 50.05 0.0M
2024-07-12 50.13 50.13 50.13 50.13 0.0M
2024-07-11 49.68 49.81 49.61 49.81 0.0M
2024-07-10 49.16 49.30 49.16 49.30 0.0M
2024-07-09 48.95 48.95 48.95 48.95 0.0M
2024-07-08 49.04 49.04 49.04 49.04 0.0M
2024-07-05 49.15 49.15 49.15 49.15 0.0M
2024-07-03 48.96 49.01 48.96 49.01 0.0M
2024-07-02 48.80 49.00 48.80 49.00 0.0M
2024-07-01 48.87 48.87 48.86 48.86 0.0M
2024-06-28 49.16 49.16 49.16 49.16 0.0M
2024-06-27 49.26 49.26 49.26 49.26 0.0M
2024-06-26 49.38 49.38 49.38 49.38 0.0M
2024-06-25 49.58 49.58 49.58 49.58 0.0M
2024-06-24 50.14 50.14 50.07 50.07 0.0M
2024-06-21 49.80 49.80 49.71 49.79 0.0M
2024-06-20 49.39 49.78 49.39 49.68 0.0M
2024-06-18 49.45 49.59 49.33 49.56 0.0M
2024-06-17 49.33 49.37 49.33 49.36 0.0M
2024-06-14 48.89 49.02 48.89 49.02 0.0M
2024-06-13 49.05 49.16 49.05 49.16 0.0M
2024-06-12 49.25 49.26 49.17 49.17 0.0M
2024-06-11 49.17 49.26 49.13 49.26 0.0M
2024-06-10 49.32 49.32 49.32 49.32 0.0M
2024-06-07 49.50 49.50 49.41 49.41 0.0M
2024-06-06 49.55 49.55 49.37 49.40 0.0M
2024-06-05 49.35 49.43 49.34 49.43 0.0M
2024-06-04 49.02 49.47 49.02 49.47 0.0M
2024-06-03 49.25 49.25 49.13 49.17 0.0M
2024-05-31 48.68 49.30 48.68 49.30 0.0M
2024-05-30 48.42 48.51 48.42 48.48 0.0M
2024-05-29 48.22 48.26 48.18 48.18 0.0M
2024-05-28 49.00 49.03 48.50 48.56 0.0M
2024-05-24 49.15 49.15 49.12 49.13 0.0M
2024-05-23 49.05 49.05 49.05 49.05 0.0M
2024-05-22 49.71 49.71 49.70 49.70 0.0M
2024-05-21 49.65 49.74 49.65 49.74 0.0M
2024-05-20 49.88 49.88 49.74 49.74 0.0M
2024-05-17 50.01 50.06 50.01 50.06 0.0M
2024-05-16 49.93 50.11 49.93 49.98 0.0M
2024-05-15 49.76 49.76 49.69 49.70 0.0M
2024-05-14 49.45 49.55 49.34 49.55 0.0M
2024-05-13 49.60 49.60 49.54 49.54 0.0M
2024-05-10 49.45 49.60 49.45 49.60 0.0M
2024-05-09 49.25 49.39 49.25 49.39 0.0M
2024-05-08 49.14 49.17 49.12 49.12 0.0M
2024-05-07 49.12 49.12 49.12 49.12 0.0M
2024-05-06 48.65 48.72 48.63 48.72 0.0M
2024-05-03 48.58 48.58 48.58 48.58 0.0M
2024-05-02 48.21 48.31 48.21 48.31 0.0M
2024-05-01 48.33 48.33 48.33 48.33 0.0M
2024-04-30 48.55 48.55 48.36 48.36 0.0M
2024-04-29 48.69 48.70 48.66 48.66 0.0M
2024-04-26 48.46 48.46 48.46 48.46 0.0M
2024-04-25 48.74 48.75 48.74 48.75 0.0M
2024-04-24 48.87 48.87 48.87 48.87 0.0M
2024-04-23 48.71 48.71 48.71 48.71 0.0M
2024-04-22 48.54 48.74 48.54 48.55 0.0M
2024-04-19 48.31 48.31 48.31 48.31 0.0M
2024-04-18 47.70 47.78 47.70 47.78 0.0M
2024-04-17 47.58 47.64 47.50 47.64 0.0M
2024-04-16 47.53 47.53 47.44 47.49 0.0M
2024-04-15 48.13 48.13 47.53 47.61 0.0M
2024-04-12 48.00 48.00 47.86 47.86 0.0M
2024-04-11 48.73 48.73 48.27 48.27 0.0M
2024-04-10 48.65 48.65 48.65 48.65 0.0M
2024-04-09 48.99 49.15 48.99 49.15 0.0M
2024-04-08 49.16 49.16 49.07 49.07 0.0M
2024-04-05 48.99 49.18 48.98 49.11 0.0M
2024-04-04 49.46 49.46 48.93 48.93 0.0M
2024-04-03 49.40 49.42 49.29 49.30 0.0M
2024-04-02 49.62 49.66 49.55 49.56 0.0M
2024-04-01 49.93 49.93 49.72 49.72 0.0M
2024-03-28 49.85 50.01 49.85 50.01 0.0M
2024-03-27 49.67 49.78 49.58 49.78 0.0M
2024-03-26 49.17 49.17 49.13 49.13 0.0M
2024-03-25 49.13 49.13 49.11 49.12 0.0M
2024-03-22 49.63 49.63 49.34 49.34 0.0M
2024-03-21 49.45 49.45 49.45 49.45 0.0M
2024-03-20 49.38 49.45 49.34 49.45 0.0M
2024-03-19 49.20 49.33 49.20 49.33 0.0M
2024-03-18 49.09 49.09 48.99 48.99 0.0M
2024-03-15 48.91 48.93 48.91 48.93 0.0M
2024-03-14 48.96 48.96 48.96 48.96 0.0M
2024-03-13 49.26 49.36 49.22 49.22 0.0M
2024-03-12 49.30 49.31 49.30 49.31 0.0M
2024-03-11 48.92 49.27 48.92 49.27 0.0M
2024-03-08 49.04 49.04 49.04 49.04 0.0M
2024-03-07 49.02 49.02 48.97 48.97 0.0M
2024-03-06 48.87 48.87 48.87 48.87 0.0M
2024-03-05 48.65 48.65 48.46 48.57 0.0M
2024-03-04 48.58 48.67 48.57 48.63 0.0M
2024-03-01 48.47 48.55 48.47 48.55 0.0M
2024-02-29 48.59 48.64 48.55 48.64 0.0M
2024-02-28 48.67 48.68 48.66 48.66 0.0M
2024-02-27 48.50 48.61 48.47 48.61 0.0M
2024-02-26 48.68 48.69 48.54 48.54 0.0M
2024-02-23 49.00 49.00 48.87 48.96 0.0M
2024-02-22 48.50 48.74 48.48 48.74 0.0M
2024-02-21 48.24 48.45 48.19 48.39 0.0M
2024-02-20 47.93 48.27 47.93 48.09 0.0M
2024-02-16 48.25 48.25 48.08 48.08 0.0M
2024-02-15 47.85 48.14 47.85 48.14 0.0M
2024-02-14 47.64 47.67 47.61 47.67 0.0M
2024-02-13 47.37 47.60 47.37 47.60 0.0M
2024-02-12 47.85 47.90 47.85 47.90 0.0M
2024-02-09 47.68 47.73 47.63 47.73 0.0M
2024-02-08 47.61 47.73 47.61 47.73 0.0M
2024-02-07 47.98 47.98 47.87 47.87 0.0M
2024-02-06 47.77 47.82 47.77 47.82 0.0M
2024-02-05 47.90 47.90 47.66 47.69 0.0M
2024-02-02 48.12 48.27 48.12 48.15 0.0M
2024-02-01 48.15 48.40 48.15 48.40 0.0M
2024-01-31 48.31 48.31 47.86 47.92 0.0M
2024-01-30 48.03 48.18 48.03 48.15 0.0M
2024-01-29 47.74 47.90 47.71 47.90 0.0M
2024-01-26 47.72 47.77 47.72 47.77 0.0M
2024-01-25 47.69 47.71 47.40 47.71 0.0M
2024-01-24 47.33 47.33 47.33 47.33 0.0M
2024-01-23 47.59 47.74 47.59 47.74 0.0M
2024-01-22 47.60 47.73 47.48 47.55 0.0M
2024-01-19 47.48 47.73 47.41 47.73 0.0M
2024-01-18 47.35 47.59 47.35 47.59 0.0M
2024-01-17 47.51 47.67 47.51 47.56 0.0M
2024-01-16 47.82 47.82 47.58 47.66 0.0M
2024-01-12 47.77 47.87 47.77 47.87 0.0M
2024-01-11 47.82 47.82 47.50 47.67 0.0M
2024-01-10 47.86 47.87 47.86 47.86 0.0M
2024-01-09 47.70 47.89 47.70 47.89 0.0M
2024-01-08 47.58 47.95 47.58 47.95 0.0M
2024-01-05 47.67 47.74 47.47 47.73 0.0M
2024-01-04 47.97 48.06 47.75 47.75 0.0M
2024-01-03 47.78 47.89 47.76 47.76 0.0M
2024-01-02 47.29 47.85 47.29 47.84 0.0M