Invesco S&P SmallCap Low Volatility ETF (XSLV)
NYSEARCA: XSLV · Real-Time Price · USD
43.62
+0.07 (0.15%)
Apr 16, 2025, 10:17 AM EDT - Market open
XSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 43.59 | 43.95 | 43.52 | 43.55 | 43.55 | -0.41% | 287,489 |
| Apr 14, 2025 | 43.46 | 43.83 | 43.23 | 43.73 | 43.73 | 1.31% | 15,133 |
| Apr 11, 2025 | 42.46 | 43.27 | 42.19 | 43.17 | 43.17 | 1.30% | 83,256 |
| Apr 10, 2025 | 42.77 | 43.08 | 41.91 | 42.61 | 42.61 | -2.44% | 13,469 |
| Apr 9, 2025 | 41.00 | 44.07 | 40.94 | 43.68 | 43.68 | 5.45% | 22,421 |
| Apr 8, 2025 | 43.38 | 43.38 | 41.08 | 41.42 | 41.42 | -2.44% | 28,213 |
| Apr 7, 2025 | 42.22 | 44.18 | 41.58 | 42.46 | 42.46 | -2.57% | 90,432 |
| Apr 4, 2025 | 43.92 | 44.48 | 43.28 | 43.58 | 43.58 | -3.28% | 36,314 |
| Apr 3, 2025 | 45.50 | 45.61 | 45.06 | 45.06 | 45.06 | -3.47% | 12,337 |
| Apr 2, 2025 | 46.04 | 46.77 | 46.04 | 46.68 | 46.68 | 0.63% | 15,769 |
| Apr 1, 2025 | 46.03 | 46.55 | 45.92 | 46.39 | 46.39 | 0.46% | 9,104 |
| Mar 31, 2025 | 45.50 | 46.38 | 45.50 | 46.18 | 46.18 | 0.82% | 12,078 |
| Mar 28, 2025 | 46.16 | 46.16 | 45.56 | 45.80 | 45.80 | -0.78% | 8,770 |
| Mar 27, 2025 | 45.99 | 46.39 | 45.99 | 46.16 | 46.16 | 0.21% | 17,304 |
| Mar 26, 2025 | 45.99 | 46.20 | 45.90 | 46.06 | 46.06 | 0.33% | 4,989 |
| Mar 25, 2025 | 46.15 | 46.15 | 45.84 | 45.91 | 45.91 | -0.67% | 25,293 |
| Mar 24, 2025 | 45.81 | 46.22 | 45.81 | 46.22 | 46.22 | 1.73% | 12,347 |
| Mar 21, 2025 | 45.61 | 45.63 | 45.30 | 45.43 | 45.41 | -1.12% | 17,176 |
| Mar 20, 2025 | 45.88 | 46.19 | 45.88 | 45.95 | 45.93 | -0.29% | 19,564 |
| Mar 19, 2025 | 45.86 | 46.21 | 45.69 | 46.08 | 46.06 | 0.39% | 7,847 |
| Mar 18, 2025 | 45.91 | 46.04 | 45.75 | 45.90 | 45.88 | -0.51% | 13,174 |
| Mar 17, 2025 | 45.65 | 46.22 | 45.65 | 46.14 | 46.12 | 0.90% | 27,225 |
| Mar 14, 2025 | 45.26 | 45.73 | 45.21 | 45.72 | 45.70 | 1.53% | 10,291 |
| Mar 13, 2025 | 45.31 | 45.56 | 45.03 | 45.03 | 45.02 | -1.06% | 25,889 |
| Mar 12, 2025 | 46.06 | 46.06 | 45.14 | 45.52 | 45.50 | -0.87% | 13,692 |
| Mar 11, 2025 | 46.59 | 46.68 | 45.76 | 45.92 | 45.90 | -1.08% | 38,972 |
| Mar 10, 2025 | 46.59 | 47.12 | 46.17 | 46.42 | 46.40 | -1.14% | 22,211 |
| Mar 7, 2025 | 46.48 | 47.09 | 46.48 | 46.96 | 46.93 | 0.80% | 42,628 |
| Mar 6, 2025 | 46.28 | 46.73 | 46.27 | 46.58 | 46.56 | -0.28% | 11,461 |
| Mar 5, 2025 | 46.42 | 46.87 | 46.25 | 46.71 | 46.69 | 0.36% | 12,429 |
| Mar 4, 2025 | 46.86 | 46.93 | 46.55 | 46.55 | 46.53 | -1.25% | 13,029 |
| Mar 3, 2025 | 47.39 | 47.65 | 46.98 | 47.13 | 47.11 | -0.84% | 22,842 |
| Feb 28, 2025 | 47.02 | 47.54 | 47.02 | 47.53 | 47.51 | 1.00% | 124,413 |
| Feb 27, 2025 | 47.21 | 47.27 | 47.05 | 47.06 | 47.04 | -0.41% | 7,533 |
| Feb 26, 2025 | 47.59 | 47.60 | 47.07 | 47.26 | 47.23 | -0.59% | 9,461 |
| Feb 25, 2025 | 47.14 | 47.71 | 47.14 | 47.53 | 47.51 | 1.09% | 10,612 |
| Feb 24, 2025 | 47.15 | 47.30 | 47.02 | 47.02 | 47.00 | -0.10% | 10,707 |
| Feb 21, 2025 | 47.63 | 47.63 | 46.86 | 47.07 | 47.05 | -0.85% | 18,374 |
| Feb 20, 2025 | 47.35 | 47.56 | 47.26 | 47.47 | 47.45 | -0.20% | 12,386 |
| Feb 19, 2025 | 47.42 | 47.70 | 47.32 | 47.57 | 47.55 | -0.31% | 10,824 |
| Feb 18, 2025 | 47.46 | 47.87 | 47.46 | 47.72 | 47.70 | 0.16% | 12,889 |
| Feb 14, 2025 | 47.99 | 48.14 | 47.64 | 47.64 | 47.62 | -0.47% | 7,012 |
| Feb 13, 2025 | 47.40 | 47.92 | 47.40 | 47.87 | 47.85 | 1.25% | 5,939 |
| Feb 12, 2025 | 47.11 | 47.52 | 47.11 | 47.28 | 47.26 | -1.18% | 11,324 |
| Feb 11, 2025 | 47.26 | 47.84 | 47.26 | 47.84 | 47.82 | 0.89% | 12,969 |
| Feb 10, 2025 | 47.43 | 47.58 | 47.28 | 47.42 | 47.40 | -0.07% | 10,502 |
| Feb 7, 2025 | 47.68 | 47.68 | 47.32 | 47.45 | 47.43 | -0.68% | 10,987 |
| Feb 6, 2025 | 47.64 | 47.85 | 47.54 | 47.78 | 47.75 | 0.39% | 9,924 |
| Feb 5, 2025 | 47.48 | 47.68 | 47.40 | 47.59 | 47.57 | 0.51% | 12,404 |
| Feb 4, 2025 | 47.12 | 47.47 | 47.09 | 47.35 | 47.33 | 0.34% | 20,278 |