XSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	48.91	49.49	48.56	49.41	49.41	-0.55%	5,825
Mar 2, 2026	48.83	49.80	48.83	49.68	49.68	0.75%	9,923
Feb 27, 2026	49.47	49.51	49.17	49.31	49.31	-1.22%	105,394
Feb 26, 2026	49.72	49.95	49.60	49.92	49.92	0.62%	3,829
Feb 25, 2026	49.35	49.64	49.05	49.61	49.61	0.59%	9,268
Feb 24, 2026	49.16	49.32	49.15	49.32	49.32	-0.08%	2,300
Feb 23, 2026	49.83	49.93	49.11	49.36	49.36	-0.90%	10,956
Feb 20, 2026	49.74	49.91	49.50	49.81	49.81	0.05%	5,633
Feb 19, 2026	49.57	49.78	49.52	49.78	49.78	-0.17%	4,235
Feb 18, 2026	50.00	50.05	49.67	49.87	49.87	-0.46%	9,287
Feb 17, 2026	50.03	50.25	49.97	50.10	50.10	0.34%	14,431
Feb 13, 2026	49.81	50.07	49.64	49.93	49.93	0.93%	6,608
Feb 12, 2026	50.14	50.14	49.35	49.47	49.47	-0.70%	9,636
Feb 11, 2026	49.92	50.15	49.76	49.82	49.82	-0.39%	5,861
Feb 10, 2026	49.65	50.04	49.65	50.02	50.02	0.88%	5,807
Feb 9, 2026	49.59	49.75	49.55	49.58	49.58	-1.12%	22,472
Feb 6, 2026	50.06	50.30	49.91	50.14	50.14	0.80%	12,564
Feb 5, 2026	49.44	49.87	49.44	49.74	49.74	0.58%	8,793
Feb 4, 2026	48.95	49.73	48.95	49.46	49.46	1.74%	10,661
Feb 3, 2026	48.58	48.98	48.40	48.61	48.61	-0.01%	8,031
Feb 2, 2026	48.26	48.71	48.26	48.62	48.62	0.61%	9,021
Jan 30, 2026	48.06	48.32	47.78	48.32	48.32	0.42%	7,904
Jan 29, 2026	47.88	48.26	47.82	48.12	48.12	0.86%	8,708
Jan 28, 2026	48.14	48.14	47.67	47.71	47.71	-0.29%	7,555
Jan 27, 2026	47.92	48.05	47.77	47.85	47.85	-0.48%	6,598
Jan 26, 2026	47.75	48.12	47.74	48.08	48.08	0.67%	7,142
Jan 23, 2026	48.20	48.20	47.73	47.76	47.76	-1.42%	8,940
Jan 22, 2026	48.68	48.85	48.45	48.45	48.45	-0.28%	4,718
Jan 21, 2026	48.04	48.59	48.04	48.59	48.59	1.75%	5,927
Jan 20, 2026	47.88	47.98	47.75	47.75	47.75	-1.23%	9,865
Jan 16, 2026	48.20	48.44	48.06	48.34	48.34	0.11%	9,149
Jan 15, 2026	47.77	48.34	47.77	48.29	48.29	1.39%	9,201
Jan 14, 2026	47.16	47.78	47.16	47.63	47.63	0.74%	17,606
Jan 13, 2026	47.58	47.64	47.24	47.28	47.28	-0.60%	9,644
Jan 12, 2026	47.38	47.68	47.38	47.57	47.57	0.27%	7,101
Jan 9, 2026	47.64	47.78	47.41	47.44	47.44	0.02%	23,174
Jan 8, 2026	46.73	47.68	46.73	47.43	47.43	1.45%	8,118
Jan 7, 2026	47.06	47.08	46.63	46.75	46.75	-0.55%	11,144
Jan 6, 2026	46.70	47.01	46.47	47.01	47.01	0.30%	7,652
Jan 5, 2026	46.49	46.99	46.47	46.87	46.87	0.87%	10,082
Jan 2, 2026	46.59	46.59	46.18	46.47	46.47	0.20%	7,541
Dec 31, 2025	46.70	46.70	46.37	46.37	46.37	-1.08%	6,092
Dec 30, 2025	46.97	46.98	46.77	46.88	46.88	0.11%	7,757
Dec 29, 2025	46.90	46.93	46.81	46.83	46.83	-0.41%	5,910
Dec 26, 2025	47.07	47.08	46.76	47.02	47.02	-0.15%	6,010
Dec 24, 2025	46.86	47.10	46.86	47.09	47.09	0.71%	8,822
Dec 23, 2025	46.98	46.99	46.76	46.76	46.76	-0.59%	6,367
Dec 22, 2025	46.95	47.20	46.95	47.04	47.04	-0.28%	7,906
Dec 19, 2025	47.44	47.47	47.17	47.17	46.86	-0.99%	13,646
Dec 18, 2025	47.98	48.00	47.64	47.64	47.33	-0.29%	15,231