XSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	46.39	46.69	46.39	46.52	46.52	-0.13%	13,470
Nov 28, 2025	46.76	46.76	46.50	46.58	46.58	-0.51%	24,679
Nov 26, 2025	46.71	47.17	46.71	46.82	46.82	0.16%	4,078
Nov 25, 2025	45.84	46.94	45.84	46.75	46.75	1.91%	14,066
Nov 24, 2025	45.93	45.93	45.78	45.87	45.87	-0.18%	9,432
Nov 21, 2025	45.26	46.17	45.26	45.95	45.95	1.87%	6,088
Nov 20, 2025	45.39	45.53	45.06	45.11	45.11	0.12%	14,454
Nov 19, 2025	45.37	45.37	44.93	45.06	45.06	-0.54%	6,171
Nov 18, 2025	44.81	45.33	44.81	45.30	45.30	0.72%	14,278
Nov 17, 2025	45.65	45.78	44.98	44.98	44.98	-1.73%	8,653
Nov 14, 2025	45.32	45.80	45.32	45.77	45.77	0.01%	8,225
Nov 13, 2025	45.82	46.00	45.63	45.77	45.77	-0.62%	5,795
Nov 12, 2025	46.16	46.32	46.06	46.06	46.06	-0.35%	6,814
Nov 11, 2025	45.53	46.22	45.53	46.22	46.22	1.01%	14,001
Nov 10, 2025	45.65	45.90	45.52	45.76	45.76	0.30%	11,434
Nov 7, 2025	45.25	45.62	45.22	45.62	45.62	0.72%	8,777
Nov 6, 2025	45.55	45.55	45.29	45.29	45.29	-0.63%	8,333
Nov 5, 2025	45.10	45.64	45.10	45.58	45.58	0.87%	17,310
Nov 4, 2025	44.79	45.26	44.79	45.19	45.18	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	45.76	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	45.87	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