XSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	48.68	48.85	48.45	48.45	48.45	-0.28%	4,718
Jan 21, 2026	48.04	48.59	48.04	48.59	48.59	1.75%	5,927
Jan 20, 2026	47.88	47.98	47.75	47.75	47.75	-1.23%	9,865
Jan 16, 2026	48.20	48.44	48.06	48.34	48.34	0.11%	9,149
Jan 15, 2026	47.77	48.34	47.77	48.29	48.29	1.39%	9,201
Jan 14, 2026	47.16	47.78	47.16	47.63	47.63	0.74%	17,606
Jan 13, 2026	47.58	47.64	47.24	47.28	47.28	-0.60%	9,644
Jan 12, 2026	47.38	47.68	47.38	47.57	47.57	0.27%	7,101
Jan 9, 2026	47.64	47.78	47.41	47.44	47.44	0.02%	23,174
Jan 8, 2026	46.73	47.68	46.73	47.43	47.43	1.45%	8,118
Jan 7, 2026	47.06	47.08	46.63	46.75	46.75	-0.55%	11,144
Jan 6, 2026	46.70	47.01	46.47	47.01	47.01	0.30%	7,652
Jan 5, 2026	46.49	46.99	46.47	46.87	46.87	0.87%	10,082
Jan 2, 2026	46.59	46.59	46.18	46.47	46.47	0.20%	7,541
Dec 31, 2025	46.70	46.70	46.37	46.37	46.37	-1.08%	6,092
Dec 30, 2025	46.97	46.98	46.77	46.88	46.88	0.11%	7,757
Dec 29, 2025	46.90	46.93	46.81	46.83	46.83	-0.41%	5,910
Dec 26, 2025	47.07	47.08	46.76	47.02	47.02	-0.15%	6,010
Dec 24, 2025	46.86	47.10	46.86	47.09	47.09	0.71%	8,822
Dec 23, 2025	46.98	46.99	46.76	46.76	46.76	-0.59%	6,367
Dec 22, 2025	46.95	47.20	46.95	47.04	47.04	-0.28%	7,906
Dec 19, 2025	47.44	47.47	47.17	47.17	46.86	-0.99%	13,646
Dec 18, 2025	47.98	48.00	47.64	47.64	47.33	-0.29%	15,231
Dec 17, 2025	47.42	47.84	47.42	47.78	47.47	0.78%	11,488
Dec 16, 2025	47.67	47.68	47.29	47.41	47.10	-0.38%	6,805
Dec 15, 2025	47.63	47.71	47.33	47.59	47.28	0.61%	9,835
Dec 12, 2025	47.25	47.56	47.25	47.30	46.99	0.04%	11,559
Dec 11, 2025	46.87	47.51	46.87	47.28	46.97	0.67%	17,934
Dec 10, 2025	46.26	47.21	46.26	46.96	46.66	1.70%	6,486
Dec 9, 2025	46.13	46.44	46.13	46.18	45.88	0.67%	11,259
Dec 8, 2025	46.10	46.15	45.87	45.87	45.57	-0.45%	17,972
Dec 5, 2025	46.25	46.33	46.08	46.08	45.78	-0.41%	9,664
Dec 4, 2025	46.48	46.64	46.27	46.27	45.97	-0.73%	9,296
Dec 3, 2025	46.53	46.76	46.53	46.61	46.30	0.29%	13,141
Dec 2, 2025	46.65	46.65	46.36	46.48	46.17	-0.09%	14,726
Dec 1, 2025	46.39	46.69	46.39	46.52	46.21	-0.13%	13,470
Nov 28, 2025	46.76	46.76	46.50	46.58	46.27	-0.51%	24,681
Nov 26, 2025	46.71	47.17	46.71	46.82	46.51	0.16%	4,078
Nov 25, 2025	45.84	46.94	45.84	46.75	46.44	1.91%	14,066
Nov 24, 2025	45.93	45.93	45.78	45.87	45.57	-0.18%	9,432
Nov 21, 2025	45.26	46.17	45.26	45.95	45.65	1.87%	6,088
Nov 20, 2025	45.39	45.53	45.06	45.11	44.81	0.12%	14,454
Nov 19, 2025	45.37	45.37	44.93	45.06	44.76	-0.54%	6,171
Nov 18, 2025	44.81	45.33	44.81	45.30	45.00	0.72%	14,278
Nov 17, 2025	45.65	45.78	44.98	44.98	44.68	-1.73%	8,653
Nov 14, 2025	45.32	45.80	45.32	45.77	45.47	0.01%	8,225
Nov 13, 2025	45.82	46.00	45.63	45.77	45.47	-0.62%	5,795
Nov 12, 2025	46.16	46.32	46.06	46.06	45.75	-0.35%	6,814
Nov 11, 2025	45.53	46.22	45.53	46.22	45.92	1.01%	14,001
Nov 10, 2025	45.65	45.90	45.52	45.76	45.45	0.30%	11,434