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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |