Invesco S&P SmallCap Low Volatility ETF (XSLV)
NYSEARCA: XSLV · Real-Time Price · USD
45.72
+0.69 (1.53%)
Mar 14, 2025, 4:00 PM EST - Market closed

XSLV Stock Price History

Created with Highcharts 11.4.8Zoom1m3mYTD1Y5Y10YMaxFeb 15, 2013Mar 14, 2025Max ▾Jan '14Jan '15Jan '16Jan '17Jan '18Jan '19Jan '20Jan '21Jan '22Jan '23Jan '24Jan '252014201420162016201820182020202020222022202420242030405060

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 202545.2645.7345.2145.7245.721.53%10,291
Mar 13, 202545.3145.5645.0345.0345.03-1.06%25,889
Mar 12, 202546.0646.0645.1445.5245.52-0.87%13,692
Mar 11, 202546.5946.6845.7645.9245.92-1.08%38,972
Mar 10, 202546.5947.1246.1746.4246.42-1.14%22,211
Mar 7, 202546.4847.0946.4846.9646.960.80%42,628
Mar 6, 202546.2846.7346.2746.5846.58-0.28%11,461
Mar 5, 202546.4246.8746.2546.7146.710.36%12,429
Mar 4, 202546.8646.9346.5546.5546.55-1.25%13,029
Mar 3, 202547.3947.6546.9847.1347.13-0.84%22,842
Feb 28, 202547.0247.5447.0247.5347.531.00%124,413
Feb 27, 202547.2147.2747.0547.0647.06-0.41%7,533
Feb 26, 202547.5947.6047.0747.2647.26-0.59%9,461
Feb 25, 202547.1447.7147.1447.5347.531.09%10,612
Feb 24, 202547.1547.3047.0247.0247.02-0.10%10,707
Feb 21, 202547.6347.6346.8647.0747.07-0.85%18,374
Feb 20, 202547.3547.5647.2647.4747.47-0.20%12,386
Feb 19, 202547.4247.7047.3247.5747.57-0.31%10,824
Feb 18, 202547.4647.8747.4647.7247.720.16%12,889
Feb 14, 202547.9948.1447.6447.6447.64-0.47%7,012
Feb 13, 202547.4047.9247.4047.8747.871.25%5,939
Feb 12, 202547.1147.5247.1147.2847.28-1.18%11,324
Feb 11, 202547.2647.8447.2647.8447.840.89%12,969
Feb 10, 202547.4347.5847.2847.4247.42-0.07%10,502
Feb 7, 202547.6847.6847.3247.4547.45-0.68%10,987
Feb 6, 202547.6447.8547.5447.7847.780.39%9,924
Feb 5, 202547.4847.6847.4047.5947.590.51%12,404
Feb 4, 202547.1247.4747.0947.3547.350.34%20,278
Feb 3, 202546.9347.3246.8147.1947.19-1.04%12,331
Jan 31, 202547.9948.0047.5147.6947.69-0.47%12,270
Jan 30, 202547.6948.1447.6947.9147.910.74%30,283
Jan 29, 202547.7947.9747.3947.5647.56-0.85%13,173
Jan 28, 202548.2348.3447.9247.9747.97-0.36%10,731
Jan 27, 202547.3248.1947.3248.1448.141.46%24,223
Jan 24, 202547.5347.6347.3647.4547.45-0.11%43,641
Jan 23, 202547.3047.5847.2447.5047.500.16%18,466
Jan 22, 202547.8147.8747.3747.4247.42-1.43%9,979
Jan 21, 202547.8648.1147.8648.1148.111.29%9,592
Jan 17, 202547.8147.8147.3547.5047.50-0.04%6,523
Jan 16, 202546.9847.5246.9847.5247.520.97%9,972
Jan 15, 202547.5147.5146.9347.0647.060.98%5,457
Jan 14, 202546.1146.6146.1146.6046.601.69%15,094
Jan 13, 202545.2445.8345.2445.8345.830.65%13,225
Jan 10, 202546.0746.0745.2345.5345.53-1.94%17,110
Jan 8, 202546.0846.5045.9646.4346.430.20%63,518
Jan 7, 202546.8046.8846.1446.3446.34-0.59%16,249
Jan 6, 202547.2847.3246.5746.6146.61-1.21%11,874
Jan 3, 202546.8047.1846.7647.1847.180.60%8,632
Jan 2, 202547.5847.5846.7246.9046.90-0.69%4,729
Dec 31, 202447.1547.4847.0647.2347.230.55%12,159