Invesco S&P 500 Top 50 ETF (XLG)
NYSEARCA: XLG · Real-Time Price · USD
52.70
+0.08 (0.15%)
Jul 15, 2025, 4:00 PM - Market closed

XLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 53.01 53.03 52.69 52.70 52.70 0.15% 1,360,794
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
Jun 25, 2025 51.17 51.33 51.06 51.20 51.20 0.45% 824,396
Jun 24, 2025 50.81 51.06 50.71 50.97 50.97 1.19% 1,863,045
Jun 23, 2025 49.92 50.40 49.68 50.37 50.37 0.90% 1,667,775
Jun 20, 2025 50.41 50.49 49.80 49.92 49.82 -0.50% 1,776,281
Jun 18, 2025 50.27 50.57 50.09 50.17 50.07 -0.06% 1,816,470
Jun 17, 2025 50.45 50.57 50.16 50.20 50.10 -0.87% 1,606,926
Jun 16, 2025 50.42 50.76 50.41 50.64 50.54 1.04% 1,471,981
Jun 13, 2025 50.26 50.52 50.01 50.12 50.02 -1.14% 2,727,366
Jun 12, 2025 50.37 50.73 50.35 50.70 50.60 0.46% 1,439,478
Jun 11, 2025 50.77 50.86 50.29 50.47 50.37 -0.38% 1,565,152
Jun 10, 2025 50.35 50.68 50.24 50.66 50.56 0.76% 1,624,179
Jun 9, 2025 50.18 50.39 50.15 50.28 50.18 0.28% 1,422,351
Jun 6, 2025 50.09 50.33 49.97 50.14 50.04 1.15% 1,070,539
Jun 5, 2025 50.12 50.23 49.42 49.57 49.47 -0.76% 2,171,622
Jun 4, 2025 49.97 50.12 49.87 49.95 49.85 0.16% 1,070,285
Jun 3, 2025 49.59 49.98 49.54 49.87 49.77 0.58% 960,069
Jun 2, 2025 49.10 49.59 49.00 49.58 49.48 0.69% 1,163,036
May 30, 2025 49.31 49.41 48.68 49.24 49.14 -0.24% 2,139,717
May 29, 2025 49.76 49.76 49.08 49.36 49.26 0.55% 1,262,859
May 28, 2025 49.37 49.53 49.05 49.09 48.99 -0.41% 1,221,713
May 27, 2025 48.78 49.31 48.72 49.29 49.19 2.30% 1,227,535
May 23, 2025 47.98 48.46 47.93 48.18 48.08 -0.99% 1,914,845
May 22, 2025 48.60 48.99 48.49 48.66 48.56 0.12% 2,347,699
May 21, 2025 48.91 49.45 48.45 48.60 48.50 -1.32% 2,414,492
May 20, 2025 49.28 49.36 48.94 49.25 49.15 -0.44% 3,426,363
May 19, 2025 48.85 49.50 48.79 49.47 49.37 0.08% 1,281,259
May 16, 2025 49.34 49.43 48.98 49.43 49.33 0.51% 960,249
May 15, 2025 48.90 49.34 48.76 49.18 49.08 0.10% 1,269,927
May 14, 2025 49.02 49.24 48.93 49.13 49.03 0.61% 1,964,065
May 13, 2025 48.46 49.02 48.37 48.83 48.73 0.93% 7,327,570
May 12, 2025 48.22 48.38 47.81 48.38 48.28 3.82% 3,791,558
May 9, 2025 46.81 46.92 46.46 46.60 46.51 -0.04% 1,086,466
May 8, 2025 46.74 47.06 46.31 46.62 46.53 0.56% 1,574,917
May 7, 2025 46.32 46.57 45.82 46.36 46.27 0.41% 1,296,853
May 6, 2025 46.06 46.56 46.03 46.17 46.08 -0.80% 1,087,016
May 5, 2025 46.50 46.83 46.43 46.54 46.45 -0.85% 1,427,864
May 2, 2025 46.77 47.11 46.55 46.94 46.84 1.29% 2,056,767