Invesco S&P SmallCap Low Volatility ETF (XSLV)
NYSEARCA: XSLV · Real-Time Price · USD
50.20
+0.63 (1.27%)
Nov 21, 2024, 12:50 PM EST - Market open
XSLV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 49.57 | 49.64 | 49.31 | 49.57 | 49.57 | -0.12% | 10,184 |
Nov 19, 2024 | 49.03 | 49.70 | 49.03 | 49.63 | 49.63 | 0.20% | 14,666 |
Nov 18, 2024 | 49.38 | 49.71 | 49.38 | 49.53 | 49.53 | 0.15% | 13,165 |
Nov 15, 2024 | 49.73 | 49.88 | 49.35 | 49.46 | 49.46 | -0.33% | 8,768 |
Nov 14, 2024 | 50.24 | 50.24 | 49.53 | 49.63 | 49.63 | -1.06% | 9,220 |
Nov 13, 2024 | 50.73 | 50.88 | 50.10 | 50.16 | 50.16 | -0.75% | 17,493 |
Nov 12, 2024 | 50.72 | 51.12 | 50.48 | 50.54 | 50.54 | -0.86% | 8,735 |
Nov 11, 2024 | 50.76 | 51.22 | 50.76 | 50.98 | 50.98 | 1.01% | 10,610 |
Nov 8, 2024 | 50.22 | 50.60 | 50.22 | 50.47 | 50.47 | 0.74% | 9,073 |
Nov 7, 2024 | 50.67 | 50.67 | 50.09 | 50.10 | 50.10 | -1.34% | 7,909 |
Nov 6, 2024 | 49.48 | 50.83 | 49.48 | 50.78 | 50.78 | 5.99% | 12,801 |
Nov 5, 2024 | 47.14 | 47.92 | 47.14 | 47.91 | 47.91 | 1.63% | 11,582 |
Nov 4, 2024 | 46.93 | 47.34 | 46.93 | 47.14 | 47.14 | 0.47% | 10,114 |
Nov 1, 2024 | 47.19 | 47.37 | 46.89 | 46.92 | 46.92 | -0.13% | 6,737 |
Oct 31, 2024 | 47.63 | 47.65 | 46.98 | 46.98 | 46.98 | -1.49% | 147,622 |
Oct 30, 2024 | 47.56 | 48.26 | 47.56 | 47.69 | 47.69 | 0.05% | 8,499 |
Oct 29, 2024 | 47.60 | 47.71 | 47.38 | 47.66 | 47.66 | -0.31% | 10,412 |
Oct 28, 2024 | 47.50 | 47.89 | 47.50 | 47.81 | 47.81 | 1.10% | 10,464 |
Oct 25, 2024 | 47.81 | 47.86 | 47.27 | 47.29 | 47.29 | -0.53% | 3,773 |
Oct 24, 2024 | 47.61 | 47.69 | 47.38 | 47.54 | 47.54 | 0.32% | 19,068 |
Oct 23, 2024 | 47.42 | 47.60 | 47.16 | 47.39 | 47.39 | -0.52% | 22,325 |
Oct 22, 2024 | 47.60 | 47.72 | 47.48 | 47.64 | 47.64 | -0.08% | 17,879 |
Oct 21, 2024 | 48.37 | 48.37 | 47.67 | 47.68 | 47.68 | -1.55% | 12,444 |
Oct 18, 2024 | 48.77 | 48.77 | 48.43 | 48.43 | 48.43 | -0.53% | 10,176 |
Oct 17, 2024 | 48.69 | 48.78 | 48.44 | 48.69 | 48.69 | -0.10% | 18,639 |
Oct 16, 2024 | 48.26 | 48.87 | 48.26 | 48.74 | 48.74 | 1.23% | 10,046 |
Oct 15, 2024 | 47.85 | 48.66 | 47.85 | 48.15 | 48.15 | 0.45% | 9,565 |
Oct 14, 2024 | 47.65 | 47.94 | 47.61 | 47.94 | 47.94 | 0.58% | 9,377 |
Oct 11, 2024 | 47.28 | 47.72 | 47.27 | 47.66 | 47.66 | 1.53% | 16,838 |
Oct 10, 2024 | 46.99 | 47.00 | 46.79 | 46.94 | 46.94 | -0.80% | 17,937 |
Oct 9, 2024 | 47.04 | 47.54 | 47.04 | 47.32 | 47.32 | 0.51% | 211,956 |
Oct 8, 2024 | 47.05 | 47.24 | 46.95 | 47.08 | 47.08 | 0.11% | 16,689 |
Oct 7, 2024 | 47.35 | 47.35 | 46.81 | 47.03 | 47.03 | -0.95% | 8,592 |
Oct 4, 2024 | 47.33 | 47.53 | 47.22 | 47.48 | 47.48 | 1.06% | 5,511 |
Oct 3, 2024 | 47.16 | 47.22 | 46.87 | 46.98 | 46.98 | -0.91% | 20,946 |
Oct 2, 2024 | 47.49 | 47.66 | 47.38 | 47.41 | 47.41 | -0.61% | 7,150 |
Oct 1, 2024 | 48.12 | 48.12 | 47.51 | 47.70 | 47.70 | -0.87% | 10,046 |
Sep 30, 2024 | 47.76 | 48.21 | 47.76 | 48.12 | 48.12 | 0.40% | 11,991 |
Sep 27, 2024 | 48.10 | 48.34 | 47.79 | 47.93 | 47.93 | 0.36% | 8,281 |
Sep 26, 2024 | 47.90 | 48.03 | 47.73 | 47.76 | 47.76 | 0.42% | 12,236 |
Sep 25, 2024 | 47.90 | 47.95 | 47.56 | 47.56 | 47.56 | -0.69% | 7,002 |
Sep 24, 2024 | 47.96 | 47.98 | 47.86 | 47.89 | 47.89 | -0.08% | 12,900 |
Sep 23, 2024 | 47.81 | 48.17 | 47.81 | 47.93 | 47.93 | -0.28% | 8,819 |
Sep 20, 2024 | 48.44 | 48.69 | 48.06 | 48.07 | 47.82 | -1.04% | 4,630 |
Sep 19, 2024 | 48.71 | 48.71 | 48.31 | 48.57 | 48.32 | 1.04% | 9,022 |
Sep 18, 2024 | 48.02 | 48.79 | 47.83 | 48.07 | 47.82 | 0.11% | 12,174 |
Sep 17, 2024 | 48.10 | 48.47 | 47.96 | 48.02 | 47.77 | 0.40% | 12,526 |
Sep 16, 2024 | 47.74 | 47.94 | 47.66 | 47.83 | 47.58 | 0.27% | 23,111 |
Sep 13, 2024 | 47.13 | 47.70 | 47.13 | 47.70 | 47.46 | 1.94% | 35,066 |
Sep 12, 2024 | 46.37 | 46.91 | 46.27 | 46.79 | 46.55 | 1.26% | 17,449 |
Sep 11, 2024 | 46.24 | 46.35 | 45.48 | 46.21 | 45.97 | -0.53% | 316,861 |
Sep 10, 2024 | 46.40 | 46.50 | 45.99 | 46.46 | 46.22 | - | 11,003 |
Sep 9, 2024 | 46.60 | 46.60 | 46.30 | 46.46 | 46.22 | -0.22% | 6,408 |
Sep 6, 2024 | 47.12 | 47.13 | 46.49 | 46.56 | 46.32 | -1.14% | 12,830 |
Sep 5, 2024 | 47.50 | 47.50 | 46.98 | 47.10 | 46.85 | -0.56% | 21,271 |
Sep 4, 2024 | 47.32 | 47.56 | 47.28 | 47.36 | 47.12 | -0.06% | 25,784 |
Sep 3, 2024 | 47.88 | 47.90 | 47.36 | 47.39 | 47.15 | -1.78% | 23,037 |
Aug 30, 2024 | 47.98 | 48.28 | 47.72 | 48.25 | 48.00 | 0.94% | 8,283 |
Aug 29, 2024 | 47.53 | 48.05 | 47.53 | 47.80 | 47.55 | 0.36% | 10,408 |
Aug 28, 2024 | 47.41 | 47.87 | 47.40 | 47.63 | 47.39 | 0.25% | 14,177 |
Aug 27, 2024 | 47.40 | 47.62 | 47.37 | 47.51 | 47.27 | -0.25% | 11,400 |
Aug 26, 2024 | 47.90 | 48.09 | 47.62 | 47.63 | 47.39 | 0.08% | 23,465 |
Aug 23, 2024 | 46.84 | 47.84 | 46.84 | 47.59 | 47.35 | 2.09% | 14,638 |
Aug 22, 2024 | 46.78 | 46.86 | 46.62 | 46.62 | 46.38 | -0.48% | 13,844 |
Aug 21, 2024 | 46.44 | 46.84 | 46.37 | 46.84 | 46.60 | 0.97% | 46,585 |
Aug 20, 2024 | 46.74 | 46.74 | 46.30 | 46.39 | 46.15 | -0.72% | 19,812 |
Aug 19, 2024 | 46.39 | 46.75 | 46.39 | 46.73 | 46.49 | 0.70% | 15,747 |
Aug 16, 2024 | 46.24 | 46.69 | 46.24 | 46.40 | 46.16 | 0.12% | 17,439 |
Aug 15, 2024 | 46.15 | 46.61 | 46.11 | 46.35 | 46.11 | 1.66% | 15,042 |
Aug 14, 2024 | 45.70 | 45.75 | 45.46 | 45.59 | 45.36 | -0.13% | 23,435 |
Aug 13, 2024 | 45.16 | 45.74 | 45.12 | 45.65 | 45.42 | 1.26% | 27,216 |
Aug 12, 2024 | 45.49 | 45.49 | 44.93 | 45.08 | 44.85 | -0.96% | 15,064 |
Aug 9, 2024 | 45.54 | 45.54 | 45.28 | 45.52 | 45.28 | 0.07% | 22,879 |
Aug 8, 2024 | 45.45 | 45.58 | 45.40 | 45.49 | 45.25 | 1.10% | 16,146 |
Aug 7, 2024 | 45.72 | 45.82 | 44.98 | 44.99 | 44.76 | -0.71% | 17,640 |
Aug 6, 2024 | 45.03 | 45.72 | 44.86 | 45.31 | 45.08 | 0.85% | 27,045 |
Aug 5, 2024 | 44.89 | 45.47 | 44.52 | 44.93 | 44.70 | -3.22% | 30,286 |
Aug 2, 2024 | 46.37 | 46.55 | 46.08 | 46.42 | 46.18 | -1.85% | 118,574 |
Aug 1, 2024 | 48.14 | 48.46 | 47.01 | 47.30 | 47.06 | -1.58% | 36,992 |
Jul 31, 2024 | 48.42 | 48.85 | 48.00 | 48.06 | 47.81 | -0.54% | 28,885 |
Jul 30, 2024 | 47.89 | 48.32 | 47.84 | 48.32 | 48.07 | 1.00% | 19,998 |
Jul 29, 2024 | 48.22 | 48.25 | 47.70 | 47.84 | 47.59 | -0.53% | 22,005 |
Jul 26, 2024 | 47.90 | 48.13 | 47.78 | 48.10 | 47.85 | 1.23% | 24,528 |
Jul 25, 2024 | 46.87 | 48.00 | 46.87 | 47.51 | 47.27 | 1.54% | 47,948 |
Jul 24, 2024 | 47.15 | 47.59 | 46.79 | 46.79 | 46.55 | -1.38% | 40,860 |
Jul 23, 2024 | 46.88 | 47.64 | 46.83 | 47.45 | 47.20 | 0.87% | 43,683 |
Jul 22, 2024 | 46.55 | 47.08 | 46.25 | 47.04 | 46.80 | 1.27% | 14,326 |
Jul 19, 2024 | 46.75 | 46.81 | 46.41 | 46.45 | 46.21 | -0.89% | 30,036 |
Jul 18, 2024 | 47.07 | 47.74 | 46.77 | 46.87 | 46.63 | -0.96% | 17,355 |
Jul 17, 2024 | 46.79 | 47.72 | 46.79 | 47.32 | 47.08 | 0.38% | 15,836 |
Jul 16, 2024 | 45.98 | 47.14 | 45.98 | 47.14 | 46.90 | 3.00% | 32,413 |
Jul 15, 2024 | 45.45 | 46.06 | 45.45 | 45.77 | 45.53 | 1.17% | 22,954 |
Jul 12, 2024 | 45.09 | 45.56 | 45.09 | 45.24 | 45.01 | 0.77% | 12,170 |
Jul 11, 2024 | 43.96 | 44.97 | 43.96 | 44.90 | 44.66 | 2.72% | 10,306 |
Jul 10, 2024 | 43.30 | 43.71 | 43.30 | 43.71 | 43.48 | 1.06% | 14,699 |
Jul 9, 2024 | 43.40 | 43.44 | 43.23 | 43.25 | 43.03 | -0.72% | 7,754 |
Jul 8, 2024 | 43.52 | 43.78 | 43.52 | 43.56 | 43.34 | 0.35% | 20,088 |
Jul 5, 2024 | 43.51 | 43.51 | 43.28 | 43.41 | 43.19 | -0.32% | 7,860 |
Jul 3, 2024 | 43.62 | 43.73 | 43.52 | 43.55 | 43.33 | -0.27% | 9,638 |
Jul 2, 2024 | 43.49 | 43.67 | 43.45 | 43.67 | 43.45 | 0.71% | 22,381 |