Invesco S&P 500 Top 50 ETF (XLG)
NYSEARCA: XLG · Real-Time Price · USD
45.85
-1.08 (-2.30%)
At close: Mar 28, 2025, 4:00 PM
46.61
+0.76 (1.66%)
After-hours: Mar 28, 2025, 8:00 PM EDT
XLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.75 | 46.89 | 45.77 | 45.85 | 45.85 | -2.30% | 1,496,048 |
| Mar 27, 2025 | 46.90 | 47.29 | 46.77 | 46.93 | 46.93 | -0.28% | 1,083,964 |
| Mar 26, 2025 | 47.74 | 47.81 | 46.93 | 47.06 | 47.06 | -1.69% | 1,407,708 |
| Mar 25, 2025 | 47.81 | 47.92 | 47.65 | 47.87 | 47.87 | 0.42% | 3,163,458 |
| Mar 24, 2025 | 47.44 | 47.76 | 47.35 | 47.67 | 47.67 | 1.62% | 1,262,572 |
| Mar 21, 2025 | 46.32 | 46.95 | 46.27 | 46.91 | 46.82 | 0.51% | 1,316,360 |
| Mar 20, 2025 | 46.43 | 47.17 | 46.37 | 46.67 | 46.58 | -0.17% | 1,833,543 |
| Mar 19, 2025 | 46.43 | 47.14 | 46.29 | 46.75 | 46.66 | 1.21% | 2,268,961 |
| Mar 18, 2025 | 46.61 | 46.62 | 46.03 | 46.19 | 46.10 | -1.39% | 2,201,436 |
| Mar 17, 2025 | 46.70 | 47.10 | 46.45 | 46.84 | 46.75 | 0.21% | 1,770,872 |
| Mar 14, 2025 | 46.13 | 46.81 | 46.09 | 46.74 | 46.65 | 2.23% | 1,173,941 |
| Mar 13, 2025 | 46.46 | 46.46 | 45.60 | 45.72 | 45.63 | -1.72% | 2,245,131 |
| Mar 12, 2025 | 46.73 | 46.87 | 46.00 | 46.52 | 46.43 | 0.98% | 2,124,379 |
| Mar 11, 2025 | 46.14 | 46.68 | 45.66 | 46.07 | 45.98 | -0.63% | 3,850,104 |
| Mar 10, 2025 | 47.12 | 47.19 | 45.90 | 46.36 | 46.27 | -3.28% | 8,967,829 |
| Mar 7, 2025 | 47.55 | 48.07 | 47.05 | 47.93 | 47.84 | 0.44% | 7,645,697 |
| Mar 6, 2025 | 47.98 | 48.44 | 47.47 | 47.72 | 47.63 | -1.97% | 3,198,104 |
| Mar 5, 2025 | 48.17 | 48.85 | 47.76 | 48.68 | 48.59 | 1.18% | 4,041,736 |
| Mar 4, 2025 | 48.05 | 48.83 | 47.55 | 48.11 | 48.02 | -0.87% | 4,120,797 |
| Mar 3, 2025 | 49.76 | 49.85 | 48.15 | 48.53 | 48.44 | -2.20% | 3,280,102 |
| Feb 28, 2025 | 48.72 | 49.68 | 48.44 | 49.62 | 49.53 | 1.74% | 1,963,559 |
| Feb 27, 2025 | 50.16 | 50.22 | 48.74 | 48.77 | 48.68 | -2.13% | 4,536,041 |
| Feb 26, 2025 | 49.95 | 50.29 | 49.55 | 49.83 | 49.74 | 0.02% | 1,123,906 |
| Feb 25, 2025 | 50.18 | 50.25 | 49.40 | 49.82 | 49.73 | -0.82% | 1,728,956 |
| Feb 24, 2025 | 50.79 | 50.95 | 50.19 | 50.23 | 50.13 | -0.69% | 1,654,665 |
| Feb 21, 2025 | 51.50 | 51.53 | 50.57 | 50.58 | 50.48 | -1.84% | 8,266,616 |
| Feb 20, 2025 | 51.63 | 51.68 | 51.25 | 51.53 | 51.43 | -0.39% | 2,150,789 |
| Feb 19, 2025 | 51.49 | 51.75 | 51.36 | 51.73 | 51.63 | 0.35% | 3,309,955 |
| Feb 18, 2025 | 51.68 | 51.73 | 51.25 | 51.55 | 51.45 | -0.12% | 3,939,120 |
| Feb 14, 2025 | 51.57 | 51.69 | 51.51 | 51.61 | 51.51 | 0.06% | 992,307 |
| Feb 13, 2025 | 51.07 | 51.60 | 50.96 | 51.58 | 51.48 | 1.26% | 990,353 |
| Feb 12, 2025 | 50.54 | 51.06 | 50.50 | 50.94 | 50.84 | -0.24% | 1,092,780 |
| Feb 11, 2025 | 50.82 | 51.14 | 50.77 | 51.06 | 50.96 | 0.12% | 784,035 |
| Feb 10, 2025 | 50.88 | 51.12 | 50.84 | 51.00 | 50.90 | 0.79% | 4,527,143 |
| Feb 7, 2025 | 51.20 | 51.33 | 50.52 | 50.60 | 50.50 | -1.21% | 1,260,030 |
| Feb 6, 2025 | 51.06 | 51.22 | 50.89 | 51.22 | 51.12 | 0.59% | 1,051,491 |
| Feb 5, 2025 | 50.58 | 50.92 | 50.43 | 50.92 | 50.82 | 0.16% | 1,019,200 |
| Feb 4, 2025 | 50.32 | 50.87 | 50.26 | 50.84 | 50.74 | 1.07% | 1,636,645 |
| Feb 3, 2025 | 49.84 | 50.55 | 49.72 | 50.30 | 50.20 | -0.96% | 2,958,906 |
| Jan 31, 2025 | 51.36 | 51.59 | 50.68 | 50.79 | 50.69 | -0.35% | 2,609,187 |
| Jan 30, 2025 | 50.95 | 51.18 | 50.47 | 50.97 | 50.87 | 0.16% | 2,000,682 |
| Jan 29, 2025 | 51.06 | 51.07 | 50.53 | 50.89 | 50.79 | -0.62% | 9,025,243 |
| Jan 28, 2025 | 50.57 | 51.26 | 50.26 | 51.21 | 51.11 | 1.73% | 1,061,863 |
| Jan 27, 2025 | 49.90 | 50.51 | 49.84 | 50.34 | 50.24 | -2.20% | 2,348,984 |
| Jan 24, 2025 | 51.71 | 51.80 | 51.31 | 51.47 | 51.37 | -0.31% | 1,286,532 |
| Jan 23, 2025 | 51.29 | 51.63 | 51.22 | 51.63 | 51.53 | 0.53% | 3,421,332 |
| Jan 22, 2025 | 51.21 | 51.49 | 51.16 | 51.36 | 51.26 | 1.12% | 1,318,595 |
| Jan 21, 2025 | 50.68 | 50.82 | 50.34 | 50.79 | 50.69 | 0.61% | 2,405,524 |
| Jan 17, 2025 | 50.55 | 50.66 | 50.28 | 50.48 | 50.38 | 1.26% | 1,021,021 |
| Jan 16, 2025 | 50.47 | 50.47 | 49.82 | 49.85 | 49.76 | -0.89% | 1,639,872 |