Invesco S&P SmallCap Low Volatility ETF (XSLV)
NYSEARCA: XSLV · Real-Time Price · USD
45.18
+0.26 (0.59%)
Nov 4, 2025, 4:00 PM EST - Market closed
XSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 44.79 | 45.26 | 44.79 | 45.19 | 45.19 | 0.59% | 15,062 |
| Nov 3, 2025 | 44.80 | 44.92 | 44.32 | 44.92 | 44.92 | 0.08% | 11,378 |
| Oct 31, 2025 | 44.86 | 44.92 | 44.56 | 44.89 | 44.89 | -0.04% | 9,480 |
| Oct 30, 2025 | 44.74 | 45.13 | 44.74 | 44.90 | 44.90 | 0.19% | 6,409 |
| Oct 29, 2025 | 45.49 | 45.57 | 44.57 | 44.82 | 44.82 | -1.84% | 16,092 |
| Oct 28, 2025 | 45.79 | 45.79 | 45.45 | 45.66 | 45.66 | -0.73% | 13,324 |
| Oct 27, 2025 | 46.23 | 46.24 | 45.94 | 45.99 | 45.99 | -0.71% | 10,276 |
| Oct 24, 2025 | 46.08 | 46.34 | 46.08 | 46.32 | 46.32 | 0.57% | 83,169 |
| Oct 23, 2025 | 46.23 | 46.23 | 45.77 | 46.06 | 46.06 | -0.55% | 9,615 |
| Oct 22, 2025 | 46.06 | 46.35 | 46.06 | 46.32 | 46.32 | 0.45% | 10,941 |
| Oct 21, 2025 | 45.95 | 46.29 | 45.86 | 46.11 | 46.11 | 0.06% | 7,457 |
| Oct 20, 2025 | 45.84 | 46.08 | 45.67 | 46.08 | 46.08 | 1.13% | 6,020 |
| Oct 17, 2025 | 45.21 | 45.58 | 45.21 | 45.56 | 45.56 | 0.76% | 12,935 |
| Oct 16, 2025 | 45.78 | 45.78 | 45.11 | 45.22 | 45.22 | -1.26% | 15,307 |
| Oct 15, 2025 | 45.88 | 46.11 | 45.63 | 45.79 | 45.79 | 0.06% | 8,292 |
| Oct 14, 2025 | 44.90 | 45.87 | 44.90 | 45.77 | 45.77 | 1.28% | 14,762 |
| Oct 13, 2025 | 45.24 | 45.35 | 44.90 | 45.19 | 45.19 | 0.64% | 14,933 |
| Oct 10, 2025 | 45.45 | 45.66 | 44.90 | 44.90 | 44.90 | -1.37% | 8,734 |
| Oct 9, 2025 | 45.89 | 45.89 | 45.38 | 45.52 | 45.52 | -0.77% | 11,784 |
| Oct 8, 2025 | 45.73 | 45.95 | 45.69 | 45.88 | 45.88 | 0.36% | 9,512 |
| Oct 7, 2025 | 45.97 | 46.06 | 45.70 | 45.71 | 45.71 | -0.74% | 13,342 |
| Oct 6, 2025 | 46.51 | 46.51 | 45.93 | 46.05 | 46.05 | -0.49% | 5,941 |
| Oct 3, 2025 | 46.08 | 46.66 | 46.08 | 46.28 | 46.28 | 0.33% | 9,207 |
| Oct 2, 2025 | 46.28 | 46.28 | 45.86 | 46.13 | 46.13 | -0.46% | 3,940 |
| Oct 1, 2025 | 46.26 | 46.44 | 46.10 | 46.34 | 46.34 | 0.06% | 7,511 |
| Sep 30, 2025 | 46.27 | 46.33 | 46.04 | 46.31 | 46.31 | 0.59% | 15,969 |
| Sep 29, 2025 | 46.23 | 46.37 | 46.04 | 46.04 | 46.04 | -0.67% | 7,833 |
| Sep 26, 2025 | 46.17 | 46.60 | 46.17 | 46.35 | 46.35 | 0.43% | 9,735 |
| Sep 25, 2025 | 46.29 | 46.35 | 45.96 | 46.15 | 46.15 | -0.30% | 19,090 |
| Sep 24, 2025 | 46.56 | 46.63 | 46.27 | 46.29 | 46.29 | -0.58% | 14,484 |
| Sep 23, 2025 | 46.47 | 46.91 | 46.47 | 46.56 | 46.56 | - | 12,394 |
| Sep 22, 2025 | 46.61 | 46.63 | 46.47 | 46.56 | 46.56 | -0.90% | 17,633 |
| Sep 19, 2025 | 47.69 | 47.69 | 46.98 | 46.98 | 46.63 | -1.17% | 20,246 |
| Sep 18, 2025 | 47.06 | 47.57 | 47.04 | 47.54 | 47.18 | 1.49% | 15,306 |
| Sep 17, 2025 | 46.91 | 47.78 | 46.84 | 46.84 | 46.49 | 0.02% | 17,977 |
| Sep 16, 2025 | 47.20 | 47.20 | 46.70 | 46.83 | 46.48 | -0.48% | 14,377 |
| Sep 15, 2025 | 47.45 | 47.45 | 47.06 | 47.06 | 46.70 | -0.57% | 9,412 |
| Sep 12, 2025 | 47.73 | 47.73 | 47.33 | 47.33 | 46.97 | -0.92% | 8,737 |
| Sep 11, 2025 | 47.23 | 47.85 | 47.23 | 47.77 | 47.41 | 1.31% | 8,962 |
| Sep 10, 2025 | 47.53 | 47.53 | 47.01 | 47.15 | 46.79 | -0.46% | 7,451 |
| Sep 9, 2025 | 47.79 | 47.79 | 47.35 | 47.37 | 47.01 | -0.94% | 7,462 |
| Sep 8, 2025 | 47.80 | 47.88 | 47.53 | 47.82 | 47.46 | -0.08% | 16,153 |
| Sep 5, 2025 | 48.02 | 48.25 | 47.67 | 47.86 | 47.50 | 0.17% | 9,613 |
| Sep 4, 2025 | 47.41 | 47.82 | 47.41 | 47.78 | 47.42 | 1.03% | 11,134 |
| Sep 3, 2025 | 46.96 | 47.31 | 46.95 | 47.29 | 46.93 | 0.30% | 9,293 |
| Sep 2, 2025 | 47.43 | 47.45 | 47.05 | 47.15 | 46.79 | -0.90% | 11,017 |
| Aug 29, 2025 | 47.44 | 47.68 | 47.44 | 47.58 | 47.22 | 0.15% | 5,323 |
| Aug 28, 2025 | 47.76 | 47.79 | 47.30 | 47.51 | 47.15 | -0.36% | 19,177 |
| Aug 27, 2025 | 47.39 | 47.72 | 47.39 | 47.68 | 47.32 | 0.75% | 12,309 |
| Aug 26, 2025 | 47.37 | 47.53 | 47.24 | 47.32 | 46.97 | 0.03% | 6,201 |