Invesco S&P 500 Top 50 ETF (XLG)
NYSEARCA: XLG · Real-Time Price · USD
55.24
-0.31 (-0.56%)
Sep 5, 2025, 2:53 PM - Market open
XLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.87 | 55.93 | 55.03 | 55.28 | - | -0.49% | 1,076,801 |
| Sep 4, 2025 | 55.13 | 55.58 | 55.07 | 55.55 | 55.55 | 0.87% | 1,117,569 |
| Sep 3, 2025 | 54.92 | 55.14 | 54.76 | 55.07 | 55.07 | 1.01% | 1,240,303 |
| Sep 2, 2025 | 54.17 | 54.54 | 53.94 | 54.52 | 54.52 | -0.73% | 1,332,378 |
| Aug 29, 2025 | 55.21 | 55.23 | 54.74 | 54.92 | 54.92 | -0.81% | 1,110,800 |
| Aug 28, 2025 | 55.15 | 55.47 | 54.95 | 55.37 | 55.37 | 0.45% | 1,181,667 |
| Aug 27, 2025 | 54.95 | 55.19 | 54.85 | 55.12 | 55.12 | 0.22% | 947,582 |
| Aug 26, 2025 | 54.71 | 55.01 | 54.56 | 55.00 | 55.00 | 0.51% | 918,081 |
| Aug 25, 2025 | 54.74 | 54.99 | 54.61 | 54.72 | 54.72 | -0.16% | 1,036,000 |
| Aug 22, 2025 | 54.14 | 54.90 | 54.06 | 54.81 | 54.81 | 1.50% | 1,225,452 |
| Aug 21, 2025 | 54.06 | 54.26 | 53.85 | 54.00 | 54.00 | -0.37% | 2,183,315 |
| Aug 20, 2025 | 54.37 | 54.41 | 53.64 | 54.20 | 54.20 | -0.48% | 1,715,339 |
| Aug 19, 2025 | 55.08 | 55.08 | 54.36 | 54.46 | 54.46 | -1.18% | 1,329,711 |
| Aug 18, 2025 | 55.08 | 55.15 | 54.94 | 55.11 | 55.11 | -0.04% | 1,249,905 |
| Aug 15, 2025 | 55.39 | 55.39 | 55.02 | 55.13 | 55.13 | -0.13% | 2,563,559 |
| Aug 14, 2025 | 54.94 | 55.29 | 54.92 | 55.20 | 55.20 | 0.31% | 1,900,975 |
| Aug 13, 2025 | 55.26 | 55.35 | 54.91 | 55.03 | 55.03 | -0.05% | 2,313,077 |
| Aug 12, 2025 | 54.72 | 55.07 | 54.48 | 55.06 | 55.06 | 1.01% | 2,204,023 |
| Aug 11, 2025 | 54.60 | 54.83 | 54.39 | 54.51 | 54.51 | -0.20% | 1,295,950 |
| Aug 8, 2025 | 54.19 | 54.69 | 54.15 | 54.62 | 54.62 | 1.07% | 2,419,844 |
| Aug 7, 2025 | 54.35 | 54.48 | 53.71 | 54.04 | 54.04 | -0.06% | 2,108,400 |
| Aug 6, 2025 | 53.49 | 54.12 | 53.46 | 54.07 | 54.07 | 1.24% | 1,008,405 |
| Aug 5, 2025 | 53.76 | 53.85 | 53.35 | 53.41 | 53.41 | -0.45% | 1,233,672 |
| Aug 4, 2025 | 53.19 | 53.67 | 53.19 | 53.65 | 53.65 | 1.57% | 1,566,045 |
| Aug 1, 2025 | 53.33 | 53.37 | 52.62 | 52.82 | 52.82 | -1.99% | 1,561,959 |
| Jul 31, 2025 | 54.80 | 54.80 | 53.78 | 53.89 | 53.89 | 0.06% | 2,386,924 |
| Jul 30, 2025 | 53.88 | 54.05 | 53.56 | 53.86 | 53.86 | 0.11% | 1,269,406 |
| Jul 29, 2025 | 54.15 | 54.18 | 53.76 | 53.80 | 53.80 | -0.35% | 1,043,952 |
| Jul 28, 2025 | 53.91 | 54.02 | 53.83 | 53.99 | 53.99 | 0.32% | 924,935 |
| Jul 25, 2025 | 53.70 | 53.93 | 53.66 | 53.82 | 53.82 | 0.37% | 557,805 |
| Jul 24, 2025 | 53.63 | 53.76 | 53.47 | 53.62 | 53.62 | 0.26% | 926,581 |
| Jul 23, 2025 | 53.23 | 53.49 | 53.04 | 53.48 | 53.48 | 0.77% | 1,387,180 |
| Jul 22, 2025 | 53.36 | 53.36 | 52.86 | 53.07 | 53.07 | -0.49% | 935,289 |
| Jul 21, 2025 | 53.16 | 53.52 | 53.16 | 53.33 | 53.33 | 0.40% | 1,636,435 |
| Jul 18, 2025 | 53.29 | 53.29 | 53.00 | 53.12 | 53.12 | -0.06% | 1,171,027 |
| Jul 17, 2025 | 52.92 | 53.20 | 52.86 | 53.15 | 53.15 | 0.51% | 1,053,745 |
| Jul 16, 2025 | 52.81 | 52.93 | 52.43 | 52.88 | 52.88 | 0.34% | 1,551,861 |
| Jul 15, 2025 | 53.01 | 53.03 | 52.69 | 52.70 | 52.70 | 0.15% | 1,361,078 |
| Jul 14, 2025 | 52.55 | 52.70 | 52.34 | 52.62 | 52.62 | 0.13% | 965,083 |
| Jul 11, 2025 | 52.39 | 52.66 | 52.30 | 52.55 | 52.55 | -0.15% | 772,473 |
| Jul 10, 2025 | 52.58 | 52.68 | 52.32 | 52.63 | 52.63 | 0.21% | 1,350,134 |
| Jul 9, 2025 | 52.32 | 52.60 | 52.27 | 52.52 | 52.52 | 0.84% | 943,447 |
| Jul 8, 2025 | 52.25 | 52.26 | 52.03 | 52.08 | 52.08 | -0.23% | 879,306 |
| Jul 7, 2025 | 52.42 | 52.49 | 51.96 | 52.20 | 52.20 | -0.78% | 1,185,873 |
| Jul 3, 2025 | 52.34 | 52.69 | 52.34 | 52.61 | 52.61 | 0.94% | 752,975 |
| Jul 2, 2025 | 51.78 | 52.14 | 51.77 | 52.12 | 52.12 | 0.66% | 1,141,064 |
| Jul 1, 2025 | 51.99 | 52.07 | 51.63 | 51.78 | 51.78 | -0.61% | 1,120,279 |
| Jun 30, 2025 | 52.15 | 52.26 | 51.88 | 52.10 | 52.10 | 0.46% | 1,920,443 |
| Jun 27, 2025 | 51.72 | 51.96 | 51.47 | 51.86 | 51.86 | 0.50% | 1,636,802 |
| Jun 26, 2025 | 51.38 | 51.70 | 51.27 | 51.60 | 51.60 | 0.78% | 1,082,405 |