Invesco S&P SmallCap Low Volatility ETF (XSLV)
NYSEARCA: XSLV · Real-Time Price · USD
47.41
+0.21 (0.45%)
At close: Apr 1, 2026, 4:00 PM EDT
47.41
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
XSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 47.36 | 47.60 | 47.33 | 47.41 | 47.41 | 0.45% | 15,606 |
| Mar 31, 2026 | 47.31 | 47.40 | 46.96 | 47.20 | 47.20 | 0.76% | 5,321 |
| Mar 30, 2026 | 46.82 | 47.04 | 46.73 | 46.84 | 46.84 | 0.67% | 20,566 |
| Mar 27, 2026 | 46.89 | 47.02 | 46.53 | 46.53 | 46.53 | -0.96% | 6,009 |
| Mar 26, 2026 | 46.76 | 47.27 | 46.76 | 46.98 | 46.98 | 0.07% | 10,429 |
| Mar 25, 2026 | 47.13 | 47.13 | 46.86 | 46.95 | 46.95 | 0.31% | 11,935 |
| Mar 24, 2026 | 46.52 | 47.17 | 46.52 | 46.80 | 46.80 | 0.02% | 4,873 |
| Mar 23, 2026 | 46.62 | 47.21 | 46.62 | 46.79 | 46.79 | 0.84% | 7,728 |
| Mar 20, 2026 | 47.06 | 47.06 | 46.31 | 46.40 | 46.10 | -1.50% | 11,268 |
| Mar 19, 2026 | 46.89 | 47.30 | 46.84 | 47.11 | 46.80 | 0.19% | 19,802 |
| Mar 18, 2026 | 47.53 | 47.53 | 47.02 | 47.02 | 46.71 | -1.32% | 29,651 |
| Mar 17, 2026 | 47.93 | 47.99 | 47.64 | 47.65 | 47.34 | -0.13% | 8,927 |
| Mar 16, 2026 | 47.53 | 48.08 | 47.53 | 47.71 | 47.40 | 0.36% | 3,717 |
| Mar 13, 2026 | 47.81 | 47.81 | 47.47 | 47.54 | 47.23 | -0.13% | 6,464 |
| Mar 12, 2026 | 47.24 | 47.75 | 47.24 | 47.60 | 47.29 | -0.21% | 2,585 |
| Mar 11, 2026 | 47.83 | 47.83 | 47.44 | 47.70 | 47.39 | -0.87% | 11,951 |
| Mar 10, 2026 | 48.17 | 48.53 | 47.92 | 48.12 | 47.81 | -0.43% | 8,403 |
| Mar 9, 2026 | 48.06 | 48.45 | 47.35 | 48.33 | 48.01 | -0.21% | 8,673 |
| Mar 6, 2026 | 48.45 | 48.46 | 48.09 | 48.43 | 48.11 | -1.10% | 6,800 |
| Mar 5, 2026 | 49.23 | 49.23 | 48.77 | 48.97 | 48.65 | -1.27% | 9,986 |
| Mar 4, 2026 | 49.59 | 49.76 | 49.20 | 49.60 | 49.28 | 0.39% | 15,517 |
| Mar 3, 2026 | 48.91 | 49.49 | 48.56 | 49.41 | 49.08 | -0.55% | 5,825 |
| Mar 2, 2026 | 48.83 | 49.80 | 48.83 | 49.68 | 49.36 | 0.75% | 9,923 |
| Feb 27, 2026 | 49.47 | 49.51 | 49.17 | 49.31 | 48.99 | -1.22% | 105,394 |
| Feb 26, 2026 | 49.72 | 49.95 | 49.60 | 49.92 | 49.59 | 0.62% | 3,829 |
| Feb 25, 2026 | 49.35 | 49.64 | 49.05 | 49.61 | 49.29 | 0.59% | 9,268 |
| Feb 24, 2026 | 49.16 | 49.32 | 49.15 | 49.32 | 49.00 | -0.08% | 2,300 |
| Feb 23, 2026 | 49.83 | 49.93 | 49.11 | 49.36 | 49.04 | -0.90% | 10,956 |
| Feb 20, 2026 | 49.74 | 49.91 | 49.50 | 49.81 | 49.48 | 0.05% | 5,633 |
| Feb 19, 2026 | 49.57 | 49.78 | 49.52 | 49.78 | 49.46 | -0.17% | 4,235 |
| Feb 18, 2026 | 50.00 | 50.05 | 49.67 | 49.87 | 49.54 | -0.46% | 9,287 |
| Feb 17, 2026 | 50.03 | 50.25 | 49.97 | 50.10 | 49.77 | 0.34% | 14,431 |
| Feb 13, 2026 | 49.81 | 50.07 | 49.64 | 49.93 | 49.60 | 0.93% | 6,608 |
| Feb 12, 2026 | 50.14 | 50.14 | 49.35 | 49.47 | 49.15 | -0.70% | 9,636 |
| Feb 11, 2026 | 49.92 | 50.15 | 49.76 | 49.82 | 49.49 | -0.39% | 5,861 |
| Feb 10, 2026 | 49.65 | 50.04 | 49.65 | 50.02 | 49.69 | 0.88% | 5,807 |
| Feb 9, 2026 | 49.59 | 49.75 | 49.55 | 49.58 | 49.26 | -1.12% | 22,472 |
| Feb 6, 2026 | 50.06 | 50.30 | 49.91 | 50.14 | 49.81 | 0.80% | 12,564 |
| Feb 5, 2026 | 49.44 | 49.87 | 49.44 | 49.74 | 49.42 | 0.58% | 8,793 |
| Feb 4, 2026 | 48.95 | 49.73 | 48.95 | 49.46 | 49.13 | 1.74% | 10,661 |
| Feb 3, 2026 | 48.58 | 48.98 | 48.40 | 48.61 | 48.29 | -0.01% | 8,031 |
| Feb 2, 2026 | 48.26 | 48.71 | 48.26 | 48.62 | 48.30 | 0.61% | 9,021 |
| Jan 30, 2026 | 48.06 | 48.32 | 47.78 | 48.32 | 48.00 | 0.42% | 7,904 |
| Jan 29, 2026 | 47.88 | 48.26 | 47.82 | 48.12 | 47.81 | 0.86% | 8,708 |
| Jan 28, 2026 | 48.14 | 48.14 | 47.67 | 47.71 | 47.40 | -0.29% | 7,555 |
| Jan 27, 2026 | 47.92 | 48.05 | 47.77 | 47.85 | 47.54 | -0.48% | 6,598 |
| Jan 26, 2026 | 47.75 | 48.12 | 47.74 | 48.08 | 47.77 | 0.67% | 7,142 |
| Jan 23, 2026 | 48.20 | 48.20 | 47.73 | 47.76 | 47.45 | -1.42% | 8,940 |
| Jan 22, 2026 | 48.68 | 48.85 | 48.45 | 48.45 | 48.13 | -0.28% | 4,836 |
| Jan 21, 2026 | 48.04 | 48.59 | 48.04 | 48.59 | 48.27 | 1.75% | 5,927 |