XSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	45.87	45.87	45.46	45.53	45.53	-0.39%	19,781
Jun 3, 2025	45.48	45.88	45.42	45.71	45.71	0.49%	10,976
Jun 2, 2025	45.63	45.63	45.28	45.49	45.49	-0.66%	4,798
May 30, 2025	45.74	45.84	45.66	45.79	45.79	0.10%	15,929
May 29, 2025	45.31	45.82	45.31	45.75	45.75	0.78%	14,850
May 28, 2025	45.71	45.73	45.35	45.39	45.39	-0.85%	12,188
May 27, 2025	45.33	45.81	45.33	45.78	45.78	2.08%	25,107
May 23, 2025	44.73	44.93	44.65	44.85	44.85	-0.38%	23,018
May 22, 2025	44.88	45.22	44.88	45.02	45.02	-0.50%	12,193
May 21, 2025	45.93	45.93	45.12	45.24	45.24	-2.01%	33,786
May 20, 2025	46.30	46.37	46.15	46.17	46.17	-0.77%	18,158
May 19, 2025	46.07	46.53	46.07	46.53	46.53	-0.15%	9,817
May 16, 2025	46.04	46.60	46.04	46.60	46.60	1.30%	59,407
May 15, 2025	45.39	46.11	45.39	46.00	46.00	1.10%	6,737
May 14, 2025	45.48	45.58	45.26	45.50	45.50	-0.88%	16,946
May 13, 2025	46.19	46.19	45.91	45.91	45.91	-0.57%	14,222
May 12, 2025	46.32	46.56	46.03	46.17	46.17	1.89%	11,729
May 9, 2025	45.21	45.45	45.16	45.31	45.31	0.04%	11,727
May 8, 2025	45.00	45.54	44.83	45.30	45.30	1.26%	9,450
May 7, 2025	44.84	44.93	44.70	44.73	44.73	-0.07%	5,727
May 6, 2025	44.96	45.07	44.70	44.77	44.77	-0.72%	14,331
May 5, 2025	45.18	45.33	44.98	45.09	45.09	-0.74%	15,844
May 2, 2025	45.12	45.44	44.98	45.43	45.43	1.90%	14,600
May 1, 2025	44.67	44.85	44.42	44.58	44.58	-0.31%	37,245
Apr 30, 2025	44.42	44.76	44.00	44.72	44.72	-0.14%	19,390
Apr 29, 2025	44.34	44.89	44.34	44.78	44.78	0.45%	11,147
Apr 28, 2025	44.20	44.61	44.12	44.58	44.58	0.65%	11,887
Apr 25, 2025	44.30	44.30	43.90	44.29	44.29	-0.40%	11,800
Apr 24, 2025	44.16	44.48	44.02	44.47	44.47	0.44%	25,605
Apr 23, 2025	44.86	44.90	44.03	44.27	44.27	0.41%	8,958
Apr 22, 2025	43.55	44.16	43.48	44.09	44.09	2.08%	26,355
Apr 21, 2025	43.39	43.39	42.79	43.19	43.19	-1.35%	8,864
Apr 17, 2025	43.40	43.89	43.40	43.78	43.78	0.90%	11,742
Apr 16, 2025	43.46	43.70	42.98	43.39	43.39	-0.37%	41,861
Apr 15, 2025	43.59	43.95	43.52	43.55	43.55	-0.41%	287,489
Apr 14, 2025	43.46	43.83	43.23	43.73	43.73	1.31%	15,133
Apr 11, 2025	42.46	43.27	42.19	43.17	43.17	1.30%	83,256
Apr 10, 2025	42.77	43.08	41.91	42.61	42.61	-2.44%	13,469
Apr 9, 2025	41.00	44.07	40.94	43.68	43.68	5.45%	22,421
Apr 8, 2025	43.38	43.38	41.08	41.42	41.42	-2.44%	28,213
Apr 7, 2025	42.22	44.18	41.58	42.46	42.46	-2.57%	90,432
Apr 4, 2025	43.92	44.48	43.28	43.58	43.58	-3.28%	36,314
Apr 3, 2025	45.50	45.61	45.06	45.06	45.06	-3.47%	12,337
Apr 2, 2025	46.04	46.77	46.04	46.68	46.68	0.63%	15,769
Apr 1, 2025	46.03	46.55	45.92	46.39	46.39	0.46%	9,104
Mar 31, 2025	45.50	46.38	45.50	46.18	46.18	0.82%	12,078
Mar 28, 2025	46.16	46.16	45.56	45.80	45.80	-0.78%	8,770
Mar 27, 2025	45.99	46.39	45.99	46.16	46.16	0.21%	17,304
Mar 26, 2025	45.99	46.20	45.90	46.06	46.06	0.33%	4,989
Mar 25, 2025	46.15	46.15	45.84	45.91	45.91	-0.67%	25,293