Invesco S&P 500 Top 50 ETF (XLG)

XLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	62.42	62.61	61.67	62.02	62.02	-0.32%	888,621
Sep 15, 2026	62.44	62.51	62.08	62.22	62.22	-0.40%	1,484,512
Sep 14, 2026	62.34	62.73	62.18	62.47	62.47	-0.68%	901,762
Sep 11, 2026	62.97	63.20	62.85	62.90	62.90	0.82%	783,395
Sep 10, 2026	62.30	62.51	62.14	62.39	62.39	-0.53%	673,073
Sep 9, 2026	62.72	62.79	62.45	62.72	62.72	-0.24%	741,949
Sep 8, 2026	63.06	63.14	62.76	62.87	62.87	-0.27%	554,937
Sep 4, 2026	63.35	63.41	62.91	63.04	63.04	-0.40%	559,951
Sep 3, 2026	62.69	63.42	62.69	63.29	63.29	1.22%	7,060,735
Sep 2, 2026	62.24	62.69	62.18	62.53	62.53	0.64%	466,100
Sep 1, 2026	61.96	62.46	61.79	62.13	62.13	-0.58%	674,595
Aug 31, 2026	62.55	62.57	62.27	62.49	62.49	-0.24%	633,001
Aug 28, 2026	62.73	63.25	62.52	62.64	62.64	-0.03%	701,256
Aug 27, 2026	62.31	62.75	62.16	62.66	62.66	1.06%	668,145
Aug 26, 2026	62.02	62.12	61.79	62.00	62.00	-0.16%	564,603
Aug 25, 2026	62.09	62.25	61.86	62.10	62.10	0.45%	610,351
Aug 24, 2026	62.02	62.07	61.66	61.82	61.82	-0.42%	573,242
Aug 21, 2026	62.20	62.32	61.93	62.08	62.08	0.29%	600,021
Aug 20, 2026	62.28	62.39	61.86	61.90	61.90	-0.88%	2,234,729
Aug 19, 2026	62.54	62.71	62.19	62.45	62.45	0.10%	1,158,205
Aug 18, 2026	62.40	62.46	62.23	62.39	62.39	-0.78%	2,339,184
Aug 17, 2026	63.21	63.27	62.84	62.88	62.88	-0.36%	567,464
Aug 14, 2026	63.33	63.42	63.01	63.11	63.11	-0.33%	587,821
Aug 13, 2026	63.02	63.52	63.00	63.32	63.32	0.72%	731,899
Aug 12, 2026	63.22	63.22	62.83	62.87	62.87	0.22%	765,481
Aug 11, 2026	63.44	63.44	62.63	62.73	62.73	-0.71%	996,243
Aug 10, 2026	63.22	63.42	63.04	63.18	63.18	-0.19%	696,042
Aug 7, 2026	63.15	63.40	62.99	63.30	63.30	0.56%	725,210
Aug 6, 2026	63.00	63.27	62.84	62.95	62.95	0.03%	790,610
Aug 5, 2026	63.59	63.67	62.89	62.93	62.93	-0.25%	1,003,355
Aug 4, 2026	62.09	63.33	62.09	63.09	63.09	2.04%	1,044,092
Aug 3, 2026	60.94	61.97	60.92	61.83	61.83	1.74%	877,209
Jul 31, 2026	60.42	60.95	59.85	60.77	60.77	1.06%	1,148,860
Jul 30, 2026	59.41	60.28	59.31	60.13	60.13	2.54%	928,625
Jul 29, 2026	59.60	59.90	58.59	58.64	58.64	-1.81%	1,486,418
Jul 28, 2026	59.67	59.96	59.27	59.72	59.72	-0.10%	761,877
Jul 27, 2026	60.53	60.57	59.51	59.78	59.78	-0.33%	820,234
Jul 24, 2026	60.09	60.47	59.82	59.98	59.98	-0.22%	817,419
Jul 23, 2026	60.25	60.51	59.76	60.11	60.11	-1.91%	1,062,612
Jul 22, 2026	61.14	61.54	61.14	61.28	61.28	-0.20%	1,324,797
Jul 21, 2026	61.17	61.45	60.99	61.40	61.40	1.14%	650,509
Jul 20, 2026	61.09	61.33	60.66	60.71	60.71	-	1,137,491
Jul 17, 2026	60.45	61.15	60.21	60.71	60.71	-1.20%	856,508
Jul 16, 2026	61.98	62.01	61.19	61.45	61.45	-1.21%	836,112
Jul 15, 2026	61.93	62.20	61.71	62.20	62.20	0.79%	894,079
Jul 14, 2026	61.52	61.79	61.23	61.71	61.71	0.70%	1,180,649
Jul 13, 2026	61.66	61.77	61.21	61.28	61.28	-1.13%	1,139,056
Jul 10, 2026	61.58	62.01	61.31	61.98	61.98	0.57%	1,161,147
Jul 9, 2026	61.19	61.63	60.90	61.63	61.63	0.88%	543,691
Jul 8, 2026	60.71	61.17	60.48	61.09	61.09	0.05%	845,568

Data Source: S&P Global Market Intelligence Last updated: Sep 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 17, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.