XSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	44.88	44.88	44.51	44.66	44.66	-0.70%	14,851
Jul 31, 2025	45.26	45.42	44.96	44.97	44.97	-0.97%	7,918
Jul 30, 2025	45.80	46.07	45.29	45.41	45.41	-0.58%	248,152
Jul 29, 2025	45.70	45.79	45.61	45.68	45.68	0.24%	12,731
Jul 28, 2025	45.94	45.94	45.57	45.57	45.57	-0.87%	10,622
Jul 25, 2025	45.99	46.04	45.83	45.97	45.97	0.31%	17,485
Jul 24, 2025	46.23	46.23	45.81	45.83	45.83	-0.97%	15,878
Jul 23, 2025	46.25	46.34	46.07	46.28	46.28	0.43%	11,275
Jul 22, 2025	45.76	46.35	45.76	46.08	46.08	0.85%	9,561
Jul 21, 2025	45.91	46.00	45.69	45.69	45.69	-0.11%	18,716
Jul 18, 2025	46.24	46.24	45.65	45.74	45.74	-0.80%	5,843
Jul 17, 2025	46.26	46.26	45.99	46.11	46.11	0.59%	12,273
Jul 16, 2025	45.83	45.91	45.49	45.84	45.84	0.56%	7,453
Jul 15, 2025	46.43	46.43	45.59	45.59	45.59	-1.82%	9,907
Jul 14, 2025	46.12	46.43	46.12	46.43	46.43	0.34%	8,430
Jul 11, 2025	46.25	46.41	46.08	46.28	46.28	-0.55%	8,539
Jul 10, 2025	46.30	46.81	46.30	46.53	46.53	0.26%	11,087
Jul 9, 2025	46.44	46.44	46.11	46.41	46.41	0.22%	9,670
Jul 8, 2025	46.15	46.50	46.15	46.31	46.31	0.31%	8,807
Jul 7, 2025	46.61	46.83	46.10	46.16	46.16	-1.38%	22,179
Jul 3, 2025	46.70	46.85	46.70	46.81	46.81	0.50%	3,583
Jul 2, 2025	46.38	46.58	46.14	46.58	46.58	0.43%	38,224
Jul 1, 2025	45.52	46.86	45.52	46.38	46.38	1.81%	13,106
Jun 30, 2025	45.60	45.70	45.38	45.55	45.55	-0.11%	110,847
Jun 27, 2025	45.89	45.99	45.41	45.60	45.60	-0.31%	32,229
Jun 26, 2025	45.21	45.77	45.21	45.74	45.74	1.39%	21,605
Jun 25, 2025	45.75	45.75	45.10	45.12	45.12	-1.69%	9,591
Jun 24, 2025	46.02	46.02	45.78	45.89	45.89	0.51%	21,357
Jun 23, 2025	44.91	45.79	44.91	45.66	45.66	0.83%	24,194
Jun 20, 2025	45.55	45.59	45.08	45.28	44.98	-0.18%	11,144
Jun 18, 2025	44.74	45.57	44.74	45.36	45.06	0.67%	12,307
Jun 17, 2025	45.02	45.24	44.99	45.06	44.76	-0.61%	13,554
Jun 16, 2025	45.36	45.64	45.29	45.34	45.03	0.22%	5,706
Jun 13, 2025	45.64	45.68	45.20	45.24	44.93	-1.39%	25,591
Jun 12, 2025	45.86	45.98	45.78	45.88	45.57	-0.28%	13,500
Jun 11, 2025	46.45	46.47	45.95	46.00	45.69	-0.73%	18,051
Jun 10, 2025	46.16	46.51	46.16	46.34	46.03	0.72%	12,502
Jun 9, 2025	45.82	46.23	45.78	46.01	45.70	0.67%	24,013
Jun 6, 2025	45.71	45.80	45.45	45.71	45.40	0.79%	17,649
Jun 5, 2025	45.22	45.52	45.22	45.35	45.04	-0.41%	8,069
Jun 4, 2025	45.87	45.87	45.46	45.53	45.22	-0.39%	19,781
Jun 3, 2025	45.48	45.88	45.42	45.71	45.40	0.49%	10,976
Jun 2, 2025	45.63	45.63	45.28	45.49	45.18	-0.66%	4,798
May 30, 2025	45.74	45.84	45.66	45.79	45.48	0.10%	15,929
May 29, 2025	45.31	45.82	45.31	45.75	45.44	0.78%	14,850
May 28, 2025	45.71	45.73	45.35	45.39	45.09	-0.85%	12,188
May 27, 2025	45.33	45.81	45.33	45.78	45.48	2.08%	25,107
May 23, 2025	44.73	44.93	44.65	44.85	44.55	-0.38%	23,018
May 22, 2025	44.88	45.22	44.88	45.02	44.72	-0.50%	12,193
May 21, 2025	45.93	45.93	45.12	45.24	44.94	-2.01%	33,786