Invesco S&P 500 Top 50 ETF (XLG)
NYSEARCA: XLG · Real-Time Price · USD
65.04
0.00 (0.00%)
Oct 7, 2026, 1:46 PM EDT - Market open
XLG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 64.81 | 65.04 | 64.61 | 65.04 | 65.04 | - | 554,302 |
| Oct 6, 2026 | 65.05 | 65.26 | 64.89 | 65.04 | 65.04 | 0.53% | 740,634 |
| Oct 5, 2026 | 64.27 | 64.87 | 64.25 | 64.70 | 64.70 | 0.70% | 767,153 |
| Oct 2, 2026 | 64.36 | 64.58 | 64.06 | 64.25 | 64.25 | 0.99% | 737,333 |
| Oct 1, 2026 | 63.80 | 63.89 | 63.21 | 63.62 | 63.62 | 0.02% | 955,121 |
| Sep 30, 2026 | 63.79 | 64.26 | 63.57 | 63.61 | 63.61 | 0.03% | 1,223,094 |
| Sep 29, 2026 | 63.99 | 63.99 | 63.50 | 63.59 | 63.59 | -0.25% | 832,544 |
| Sep 28, 2026 | 64.08 | 64.16 | 63.61 | 63.75 | 63.75 | -0.86% | 942,405 |
| Sep 25, 2026 | 64.07 | 64.37 | 63.83 | 64.30 | 64.30 | 0.59% | 957,498 |
| Sep 24, 2026 | 63.39 | 64.01 | 63.37 | 63.92 | 63.92 | 0.13% | 1,435,056 |
| Sep 23, 2026 | 64.44 | 64.44 | 63.64 | 63.84 | 63.84 | -0.93% | 1,053,814 |
| Sep 22, 2026 | 64.34 | 64.58 | 64.34 | 64.44 | 64.44 | 0.05% | 957,559 |
| Sep 21, 2026 | 63.53 | 64.54 | 63.50 | 64.41 | 64.41 | 2.07% | 855,272 |
| Sep 18, 2026 | 63.17 | 63.25 | 62.84 | 63.19 | 63.10 | 0.35% | 842,820 |
| Sep 17, 2026 | 62.89 | 63.06 | 62.67 | 62.97 | 62.88 | 1.53% | 725,218 |
| Sep 16, 2026 | 62.42 | 62.61 | 61.67 | 62.02 | 61.93 | -0.32% | 888,693 |
| Sep 15, 2026 | 62.44 | 62.51 | 62.08 | 62.22 | 62.13 | -0.40% | 1,484,539 |
| Sep 14, 2026 | 62.34 | 62.73 | 62.18 | 62.47 | 62.38 | -0.68% | 902,284 |
| Sep 11, 2026 | 62.97 | 63.20 | 62.85 | 62.90 | 62.81 | 0.82% | 783,604 |
| Sep 10, 2026 | 62.30 | 62.51 | 62.14 | 62.39 | 62.30 | -0.53% | 673,622 |
| Sep 9, 2026 | 62.72 | 62.79 | 62.45 | 62.72 | 62.63 | -0.24% | 742,188 |
| Sep 8, 2026 | 63.06 | 63.14 | 62.76 | 62.87 | 62.78 | -0.27% | 555,025 |
| Sep 4, 2026 | 63.35 | 63.41 | 62.91 | 63.04 | 62.95 | -0.40% | 560,439 |
| Sep 3, 2026 | 62.69 | 63.42 | 62.69 | 63.29 | 63.20 | 1.22% | 7,060,735 |
| Sep 2, 2026 | 62.24 | 62.69 | 62.18 | 62.53 | 62.44 | 0.64% | 466,100 |
| Sep 1, 2026 | 61.96 | 62.46 | 61.79 | 62.13 | 62.04 | -0.58% | 674,595 |
| Aug 31, 2026 | 62.55 | 62.57 | 62.27 | 62.49 | 62.40 | -0.24% | 633,001 |
| Aug 28, 2026 | 62.73 | 63.25 | 62.52 | 62.64 | 62.55 | -0.03% | 701,256 |
| Aug 27, 2026 | 62.31 | 62.75 | 62.16 | 62.66 | 62.57 | 1.06% | 668,145 |
| Aug 26, 2026 | 62.02 | 62.12 | 61.79 | 62.00 | 61.91 | -0.16% | 564,603 |
| Aug 25, 2026 | 62.09 | 62.25 | 61.86 | 62.10 | 62.01 | 0.45% | 610,351 |
| Aug 24, 2026 | 62.02 | 62.07 | 61.66 | 61.82 | 61.73 | -0.42% | 573,242 |
| Aug 21, 2026 | 62.20 | 62.32 | 61.93 | 62.08 | 61.99 | 0.29% | 600,021 |
| Aug 20, 2026 | 62.28 | 62.39 | 61.86 | 61.90 | 61.81 | -0.88% | 2,234,729 |
| Aug 19, 2026 | 62.54 | 62.71 | 62.19 | 62.45 | 62.36 | 0.10% | 1,158,205 |
| Aug 18, 2026 | 62.40 | 62.46 | 62.23 | 62.39 | 62.30 | -0.78% | 2,339,184 |
| Aug 17, 2026 | 63.21 | 63.27 | 62.84 | 62.88 | 62.79 | -0.36% | 567,464 |
| Aug 14, 2026 | 63.33 | 63.42 | 63.01 | 63.11 | 63.02 | -0.33% | 587,821 |
| Aug 13, 2026 | 63.02 | 63.52 | 63.00 | 63.32 | 63.23 | 0.72% | 731,899 |
| Aug 12, 2026 | 63.22 | 63.22 | 62.83 | 62.87 | 62.78 | 0.22% | 765,481 |
| Aug 11, 2026 | 63.44 | 63.44 | 62.63 | 62.73 | 62.64 | -0.71% | 996,243 |
| Aug 10, 2026 | 63.22 | 63.42 | 63.04 | 63.18 | 63.09 | -0.19% | 696,042 |
| Aug 7, 2026 | 63.15 | 63.40 | 62.99 | 63.30 | 63.21 | 0.56% | 725,210 |
| Aug 6, 2026 | 63.00 | 63.27 | 62.84 | 62.95 | 62.86 | 0.03% | 790,610 |
| Aug 5, 2026 | 63.59 | 63.67 | 62.89 | 62.93 | 62.84 | -0.25% | 1,003,355 |
| Aug 4, 2026 | 62.09 | 63.33 | 62.09 | 63.09 | 63.00 | 2.04% | 1,044,092 |
| Aug 3, 2026 | 60.94 | 61.97 | 60.92 | 61.83 | 61.74 | 1.74% | 877,209 |
| Jul 31, 2026 | 60.42 | 60.95 | 59.85 | 60.77 | 60.68 | 1.06% | 1,148,860 |
| Jul 30, 2026 | 59.41 | 60.28 | 59.31 | 60.13 | 60.05 | 2.54% | 928,625 |
| Jul 29, 2026 | 59.60 | 59.90 | 58.59 | 58.64 | 58.56 | -1.81% | 1,486,418 |