XSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	47.53	48.36	47.53	47.82	47.82	0.08%	13,825
Dec 19, 2024	48.13	48.34	47.74	47.78	47.78	0.03%	9,757
Dec 18, 2024	49.64	49.71	47.68	47.76	47.76	-3.50%	12,781
Dec 17, 2024	50.06	50.06	49.47	49.49	49.49	-1.22%	16,761
Dec 16, 2024	49.92	50.32	49.92	50.10	50.10	0.22%	10,795
Dec 13, 2024	50.19	50.19	49.91	49.99	49.99	-0.44%	5,067
Dec 12, 2024	50.34	50.44	50.21	50.21	50.21	-0.38%	9,051
Dec 11, 2024	50.42	50.60	50.40	50.40	50.40	0.10%	8,662
Dec 10, 2024	50.20	50.65	49.99	50.35	50.35	-0.08%	7,225
Dec 9, 2024	50.30	50.66	50.30	50.39	50.39	0.16%	7,371
Dec 6, 2024	50.48	50.50	50.21	50.31	50.31	-0.28%	13,379
Dec 5, 2024	50.65	50.72	50.45	50.45	50.45	-0.77%	13,266
Dec 4, 2024	50.62	50.84	50.58	50.84	50.84	0.18%	8,906
Dec 3, 2024	51.09	51.09	50.72	50.75	50.75	-0.67%	3,310
Dec 2, 2024	51.11	51.16	50.74	51.09	51.09	0.06%	8,705
Nov 29, 2024	50.87	51.24	50.87	51.06	51.06	0.27%	5,193
Nov 27, 2024	51.23	51.27	50.91	50.92	50.92	-0.14%	7,806
Nov 26, 2024	51.12	51.12	50.71	50.99	50.99	-0.69%	40,496
Nov 25, 2024	51.16	51.77	51.16	51.34	51.34	1.26%	14,947
Nov 22, 2024	50.23	50.76	50.23	50.70	50.70	0.98%	11,016
Nov 21, 2024	49.78	50.28	49.78	50.21	50.21	1.29%	8,868
Nov 20, 2024	49.57	49.64	49.31	49.57	49.57	-0.12%	10,184
Nov 19, 2024	49.03	49.70	49.03	49.63	49.63	0.20%	14,666
Nov 18, 2024	49.38	49.71	49.38	49.53	49.53	0.15%	13,165
Nov 15, 2024	49.73	49.88	49.35	49.46	49.46	-0.33%	8,768
Nov 14, 2024	50.24	50.24	49.53	49.63	49.63	-1.06%	9,220
Nov 13, 2024	50.73	50.88	50.10	50.16	50.16	-0.75%	17,493
Nov 12, 2024	50.72	51.12	50.48	50.54	50.54	-0.86%	8,735
Nov 11, 2024	50.76	51.22	50.76	50.98	50.98	1.01%	10,610
Nov 8, 2024	50.22	50.60	50.22	50.47	50.47	0.74%	9,073
Nov 7, 2024	50.67	50.67	50.09	50.10	50.10	-1.34%	7,909
Nov 6, 2024	49.48	50.83	49.48	50.78	50.78	5.99%	12,801
Nov 5, 2024	47.14	47.92	47.14	47.91	47.91	1.63%	11,582
Nov 4, 2024	46.93	47.34	46.93	47.14	47.14	0.47%	10,114
Nov 1, 2024	47.19	47.37	46.89	46.92	46.92	-0.13%	6,737
Oct 31, 2024	47.63	47.65	46.98	46.98	46.98	-1.49%	147,622
Oct 30, 2024	47.56	48.26	47.56	47.69	47.69	0.05%	8,499
Oct 29, 2024	47.60	47.71	47.38	47.66	47.66	-0.31%	10,412
Oct 28, 2024	47.50	47.89	47.50	47.81	47.81	1.10%	10,464
Oct 25, 2024	47.81	47.86	47.27	47.29	47.29	-0.53%	3,773
Oct 24, 2024	47.61	47.69	47.38	47.54	47.54	0.32%	19,068
Oct 23, 2024	47.42	47.60	47.16	47.39	47.39	-0.52%	22,325
Oct 22, 2024	47.60	47.72	47.48	47.64	47.64	-0.08%	17,879
Oct 21, 2024	48.37	48.37	47.67	47.68	47.68	-1.55%	12,444
Oct 18, 2024	48.77	48.77	48.43	48.43	48.43	-0.53%	10,176
Oct 17, 2024	48.69	48.78	48.44	48.69	48.69	-0.10%	18,639
Oct 16, 2024	48.26	48.87	48.26	48.74	48.74	1.23%	10,046
Oct 15, 2024	47.85	48.66	47.85	48.15	48.15	0.45%	9,565
Oct 14, 2024	47.65	47.94	47.61	47.94	47.94	0.58%	9,377
Oct 11, 2024	47.28	47.72	47.27	47.66	47.66	1.53%	16,838
Oct 10, 2024	46.99	47.00	46.79	46.94	46.94	-0.80%	17,937
Oct 9, 2024	47.04	47.54	47.04	47.32	47.32	0.51%	211,956
Oct 8, 2024	47.05	47.24	46.95	47.08	47.08	0.11%	16,689
Oct 7, 2024	47.35	47.35	46.81	47.03	47.03	-0.95%	8,592
Oct 4, 2024	47.33	47.53	47.22	47.48	47.48	1.06%	5,511
Oct 3, 2024	47.16	47.22	46.87	46.98	46.98	-0.91%	20,946
Oct 2, 2024	47.49	47.66	47.38	47.41	47.41	-0.61%	7,150
Oct 1, 2024	48.12	48.12	47.51	47.70	47.70	-0.87%	10,046
Sep 30, 2024	47.76	48.21	47.76	48.12	48.12	0.40%	11,991
Sep 27, 2024	48.10	48.34	47.79	47.93	47.93	0.36%	8,281
Sep 26, 2024	47.90	48.03	47.73	47.76	47.76	0.42%	12,236
Sep 25, 2024	47.90	47.95	47.56	47.56	47.56	-0.69%	7,002
Sep 24, 2024	47.96	47.98	47.86	47.89	47.89	-0.08%	12,900
Sep 23, 2024	47.81	48.17	47.81	47.93	47.93	-0.28%	8,819
Sep 20, 2024	48.44	48.69	48.06	48.07	47.82	-1.04%	4,630
Sep 19, 2024	48.71	48.71	48.31	48.57	48.32	1.04%	9,022
Sep 18, 2024	48.02	48.79	47.83	48.07	47.82	0.11%	12,174
Sep 17, 2024	48.10	48.47	47.96	48.02	47.77	0.40%	12,526
Sep 16, 2024	47.74	47.94	47.66	47.83	47.58	0.27%	23,111
Sep 13, 2024	47.13	47.70	47.13	47.70	47.46	1.94%	35,066
Sep 12, 2024	46.37	46.91	46.27	46.79	46.55	1.26%	17,449
Sep 11, 2024	46.24	46.35	45.48	46.21	45.97	-0.53%	316,861
Sep 10, 2024	46.40	46.50	45.99	46.46	46.22	-	11,003
Sep 9, 2024	46.60	46.60	46.30	46.46	46.22	-0.22%	6,408
Sep 6, 2024	47.12	47.13	46.49	46.56	46.32	-1.14%	12,830
Sep 5, 2024	47.50	47.50	46.98	47.10	46.85	-0.56%	21,271
Sep 4, 2024	47.32	47.56	47.28	47.36	47.12	-0.06%	25,784
Sep 3, 2024	47.88	47.90	47.36	47.39	47.15	-1.78%	23,037
Aug 30, 2024	47.98	48.28	47.72	48.25	48.00	0.94%	8,283
Aug 29, 2024	47.53	48.05	47.53	47.80	47.55	0.36%	10,408
Aug 28, 2024	47.41	47.87	47.40	47.63	47.39	0.25%	14,177
Aug 27, 2024	47.40	47.62	47.37	47.51	47.27	-0.25%	11,400
Aug 26, 2024	47.90	48.09	47.62	47.63	47.39	0.08%	23,465
Aug 23, 2024	46.84	47.84	46.84	47.59	47.35	2.09%	14,638
Aug 22, 2024	46.78	46.86	46.62	46.62	46.38	-0.48%	13,844
Aug 21, 2024	46.44	46.84	46.37	46.84	46.60	0.97%	46,585
Aug 20, 2024	46.74	46.74	46.30	46.39	46.15	-0.72%	19,812
Aug 19, 2024	46.39	46.75	46.39	46.73	46.49	0.70%	15,747
Aug 16, 2024	46.24	46.69	46.24	46.40	46.16	0.12%	17,439
Aug 15, 2024	46.15	46.61	46.11	46.35	46.11	1.66%	15,042
Aug 14, 2024	45.70	45.75	45.46	45.59	45.36	-0.13%	23,435
Aug 13, 2024	45.16	45.74	45.12	45.65	45.42	1.26%	27,216
Aug 12, 2024	45.49	45.49	44.93	45.08	44.85	-0.96%	15,064
Aug 9, 2024	45.54	45.54	45.28	45.52	45.28	0.07%	22,879
Aug 8, 2024	45.45	45.58	45.40	45.49	45.25	1.10%	16,146
Aug 7, 2024	45.72	45.82	44.98	44.99	44.76	-0.71%	17,640
Aug 6, 2024	45.03	45.72	44.86	45.31	45.08	0.85%	27,045
Aug 5, 2024	44.89	45.47	44.52	44.93	44.70	-3.22%	30,286
Aug 2, 2024	46.37	46.55	46.08	46.42	46.18	-1.85%	118,574
Aug 1, 2024	48.14	48.46	47.01	47.30	47.06	-1.58%	36,992