Invesco S&P 500 Top 50 ETF (XLG)
NYSEARCA: XLG · Real-Time Price · USD
53.82
+0.20 (0.37%)
Jul 25, 2025, 4:00 PM - Market closed

XLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202553.7053.9353.6653.8253.820.37%557,805
Jul 24, 202553.6353.7653.4753.6253.620.26%926,581
Jul 23, 202553.2353.4953.0453.4853.480.77%1,387,180
Jul 22, 202553.3653.3652.8653.0753.07-0.49%935,289
Jul 21, 202553.1653.5253.1653.3353.330.40%1,636,435
Jul 18, 202553.2953.2953.0053.1253.12-0.06%1,171,027
Jul 17, 202552.9253.2052.8653.1553.150.51%1,053,745
Jul 16, 202552.8152.9352.4352.8852.880.34%1,551,861
Jul 15, 202553.0153.0352.6952.7052.700.15%1,361,078
Jul 14, 202552.5552.7052.3452.6252.620.13%965,083
Jul 11, 202552.3952.6652.3052.5552.55-0.15%772,473
Jul 10, 202552.5852.6852.3252.6352.630.21%1,350,134
Jul 9, 202552.3252.6052.2752.5252.520.84%943,447
Jul 8, 202552.2552.2652.0352.0852.08-0.23%879,306
Jul 7, 202552.4252.4951.9652.2052.20-0.78%1,185,873
Jul 3, 202552.3452.6952.3452.6152.610.94%752,975
Jul 2, 202551.7852.1451.7752.1252.120.66%1,141,064
Jul 1, 202551.9952.0751.6351.7851.78-0.61%1,120,279
Jun 30, 202552.1552.2651.8852.1052.100.46%1,920,443
Jun 27, 202551.7251.9651.4751.8651.860.50%1,636,802
Jun 26, 202551.3851.7051.2751.6051.600.78%1,082,405
Jun 25, 202551.1751.3351.0651.2051.200.45%824,396
Jun 24, 202550.8151.0650.7150.9750.971.19%1,863,045
Jun 23, 202549.9250.4049.6850.3750.370.90%1,667,775
Jun 20, 202550.4150.4949.8049.9249.82-0.50%1,776,281
Jun 18, 202550.2750.5750.0950.1750.07-0.06%1,816,470
Jun 17, 202550.4550.5750.1650.2050.10-0.87%1,606,926
Jun 16, 202550.4250.7650.4150.6450.541.04%1,471,981
Jun 13, 202550.2650.5250.0150.1250.02-1.14%2,727,366
Jun 12, 202550.3750.7350.3550.7050.600.46%1,439,478
Jun 11, 202550.7750.8650.2950.4750.37-0.38%1,565,152
Jun 10, 202550.3550.6850.2450.6650.560.76%1,624,179
Jun 9, 202550.1850.3950.1550.2850.180.28%1,422,351
Jun 6, 202550.0950.3349.9750.1450.041.15%1,070,539
Jun 5, 202550.1250.2349.4249.5749.47-0.76%2,171,622
Jun 4, 202549.9750.1249.8749.9549.850.16%1,070,285
Jun 3, 202549.5949.9849.5449.8749.770.58%960,069
Jun 2, 202549.1049.5949.0049.5849.480.69%1,163,036
May 30, 202549.3149.4148.6849.2449.14-0.24%2,139,717
May 29, 202549.7649.7649.0849.3649.260.55%1,262,859
May 28, 202549.3749.5349.0549.0948.99-0.41%1,221,713
May 27, 202548.7849.3148.7249.2949.192.30%1,227,535
May 23, 202547.9848.4647.9348.1848.08-0.99%1,914,845
May 22, 202548.6048.9948.4948.6648.560.12%2,347,699
May 21, 202548.9149.4548.4548.6048.50-1.32%2,414,492
May 20, 202549.2849.3648.9449.2549.15-0.44%3,426,363
May 19, 202548.8549.5048.7949.4749.370.08%1,281,259
May 16, 202549.3449.4348.9849.4349.330.51%960,249
May 15, 202548.9049.3448.7649.1849.080.10%1,269,927
May 14, 202549.0249.2448.9349.1349.030.61%1,964,065