XSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.06%	8,500
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%	10,500
Oct 25, 2024	47.81	47.86	47.27	47.29	47.29	-0.53%	3,800
Oct 24, 2024	47.61	47.69	47.38	47.54	47.54	0.32%	19,100
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%	17,900
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%	10,200
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	0.46%	9,600
Oct 14, 2024	47.65	47.93	47.61	47.93	47.93	0.57%	9,400
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%	212,000
Oct 8, 2024	47.05	47.24	46.95	47.08	47.08	0.11%	16,700
Oct 7, 2024	47.35	47.35	46.81	47.03	47.03	-0.95%	8,600
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%	7,200
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%	12,000
Sep 27, 2024	48.10	48.34	47.79	47.93	47.93	0.36%	8,300
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	-0.27%	8,819
Sep 20, 2024	48.44	48.69	48.06	48.06	47.82	-1.05%	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	0.10%	12,200
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	47.45	1.94%	35,100
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	-0.54%	316,900
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	-0.21%	6,408
Sep 6, 2024	47.12	47.13	46.49	46.56	46.32	-1.15%	12,830
Sep 5, 2024	47.50	47.50	46.98	47.10	46.85	-0.55%	21,300
Sep 4, 2024	47.32	47.56	47.28	47.36	47.12	-0.06%	25,800
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%	8,300
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	47.38	0.25%	14,200
Aug 27, 2024	47.40	47.62	47.37	47.51	47.26	-0.25%	11,400
Aug 26, 2024	47.90	48.09	47.62	47.63	47.38	0.08%	23,500
Aug 23, 2024	46.84	47.84	46.84	47.59	47.34	2.10%	14,638
Aug 22, 2024	46.78	46.86	46.61	46.61	46.37	-0.49%	13,844
Aug 21, 2024	46.44	46.84	46.37	46.84	46.60	0.97%	46,600
Aug 20, 2024	46.74	46.74	46.30	46.39	46.15	-0.73%	19,812
Aug 19, 2024	46.39	46.75	46.39	46.73	46.49	0.71%	15,747
Aug 16, 2024	46.24	46.69	46.24	46.40	46.16	0.11%	17,439
Aug 15, 2024	46.15	46.61	46.11	46.35	46.11	1.67%	15,042
Aug 14, 2024	45.70	45.75	45.46	45.59	45.35	-0.13%	23,435
Aug 13, 2024	45.16	45.74	45.12	45.65	45.41	1.26%	27,216
Aug 12, 2024	45.49	45.49	44.93	45.08	44.85	-0.97%	15,100
Aug 9, 2024	45.54	45.54	45.28	45.52	45.28	0.07%	22,900
Aug 8, 2024	45.45	45.58	45.40	45.49	45.25	1.11%	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	-3.21%	30,300
Aug 2, 2024	46.37	46.55	46.08	46.42	46.18	-1.86%	118,600
Aug 1, 2024	48.14	48.46	47.01	47.30	47.06	-1.58%	37,000
Jul 31, 2024	48.42	48.85	48.00	48.06	47.81	-0.54%	28,900
Jul 30, 2024	47.89	48.32	47.84	48.32	48.07	1.00%	20,000
Jul 29, 2024	48.22	48.25	47.70	47.84	47.59	-0.54%	22,005
Jul 26, 2024	47.90	48.13	47.77	48.10	47.85	1.24%	24,528
Jul 25, 2024	46.87	48.00	46.87	47.51	47.27	1.54%	47,948
Jul 24, 2024	47.15	47.59	46.79	46.79	46.55	-1.39%	40,900
Jul 23, 2024	46.88	47.64	46.83	47.45	47.20	0.87%	43,700
Jul 22, 2024	46.55	47.08	46.25	47.04	46.80	1.27%	14,326
Jul 19, 2024	46.75	46.81	46.41	46.45	46.21	-0.90%	30,036
Jul 18, 2024	47.07	47.74	46.77	46.87	46.63	-0.95%	17,400
Jul 17, 2024	46.79	47.72	46.79	47.32	47.08	0.38%	15,836
Jul 16, 2024	45.98	47.14	45.98	47.14	46.90	2.99%	32,413
Jul 15, 2024	45.45	46.06	45.45	45.77	45.53	1.17%	23,000
Jul 12, 2024	45.09	45.56	45.09	45.24	45.01	0.76%	12,200
Jul 11, 2024	43.96	44.97	43.96	44.90	44.66	2.72%	10,306
Jul 10, 2024	43.30	43.71	43.30	43.71	43.48	1.06%	14,700
Jul 9, 2024	43.40	43.44	43.23	43.25	43.02	-0.71%	7,800
Jul 8, 2024	43.52	43.78	43.52	43.56	43.34	0.35%	20,100
Jul 5, 2024	43.51	43.51	43.28	43.41	43.19	-0.32%	7,900
Jul 3, 2024	43.62	43.73	43.52	43.55	43.33	-0.27%	9,638
Jul 2, 2024	43.49	43.67	43.45	43.67	43.44	0.71%	22,400
Jul 1, 2024	43.68	43.68	43.17	43.36	43.14	-0.69%	12,833
Jun 28, 2024	43.61	43.70	43.43	43.66	43.43	0.83%	155,007
Jun 27, 2024	43.21	43.34	43.13	43.30	43.08	0.39%	45,500
Jun 26, 2024	42.85	43.13	42.85	43.13	42.91	0.09%	30,949
Jun 25, 2024	43.25	43.25	42.89	43.09	42.87	-0.55%	12,200
Jun 24, 2024	43.03	43.58	43.03	43.33	43.11	0.44%	13,227
Jun 21, 2024	43.05	43.30	42.93	43.14	42.78	0.09%	14,606
Jun 20, 2024	42.99	43.25	42.93	43.10	42.73	-0.14%	42,030
Jun 18, 2024	43.07	43.27	43.05	43.16	42.80	0.09%	29,900
Jun 17, 2024	42.60	43.14	42.60	43.12	42.75	0.89%	18,620
Jun 14, 2024	42.81	42.81	42.63	42.74	42.38	-1.02%	40,300
Jun 13, 2024	43.38	43.38	42.89	43.18	42.82	-0.37%	15,900
Jun 12, 2024	43.52	43.99	43.30	43.34	42.98	1.10%	16,910
Jun 11, 2024	42.79	42.93	42.62	42.87	42.51	-0.12%	36,941