Invesco S&P SmallCap Low Volatility ETF (XSLV)
NYSEARCA: XSLV · Real-Time Price · USD
45.72
+0.69 (1.52%)
Mar 14, 2025, 4:00 PM EST - Market closed
XSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 45.26 | 45.73 | 45.21 | 45.72 | 45.72 | 1.53% | 10,291 |
| Mar 13, 2025 | 45.31 | 45.56 | 45.03 | 45.03 | 45.03 | -1.06% | 25,889 |
| Mar 12, 2025 | 46.06 | 46.06 | 45.14 | 45.52 | 45.52 | -0.87% | 13,692 |
| Mar 11, 2025 | 46.59 | 46.68 | 45.76 | 45.92 | 45.92 | -1.08% | 38,972 |
| Mar 10, 2025 | 46.59 | 47.12 | 46.17 | 46.42 | 46.42 | -1.14% | 22,211 |
| Mar 7, 2025 | 46.48 | 47.09 | 46.48 | 46.96 | 46.96 | 0.80% | 42,628 |
| Mar 6, 2025 | 46.28 | 46.73 | 46.27 | 46.58 | 46.58 | -0.28% | 11,461 |
| Mar 5, 2025 | 46.42 | 46.87 | 46.25 | 46.71 | 46.71 | 0.36% | 12,429 |
| Mar 4, 2025 | 46.86 | 46.93 | 46.55 | 46.55 | 46.55 | -1.25% | 13,029 |
| Mar 3, 2025 | 47.39 | 47.65 | 46.98 | 47.13 | 47.13 | -0.84% | 22,842 |
| Feb 28, 2025 | 47.02 | 47.54 | 47.02 | 47.53 | 47.53 | 1.00% | 124,413 |
| Feb 27, 2025 | 47.21 | 47.27 | 47.05 | 47.06 | 47.06 | -0.41% | 7,533 |
| Feb 26, 2025 | 47.59 | 47.60 | 47.07 | 47.26 | 47.26 | -0.59% | 9,461 |
| Feb 25, 2025 | 47.14 | 47.71 | 47.14 | 47.53 | 47.53 | 1.09% | 10,612 |
| Feb 24, 2025 | 47.15 | 47.30 | 47.02 | 47.02 | 47.02 | -0.10% | 10,707 |
| Feb 21, 2025 | 47.63 | 47.63 | 46.86 | 47.07 | 47.07 | -0.85% | 18,374 |
| Feb 20, 2025 | 47.35 | 47.56 | 47.26 | 47.47 | 47.47 | -0.20% | 12,386 |
| Feb 19, 2025 | 47.42 | 47.70 | 47.32 | 47.57 | 47.57 | -0.31% | 10,824 |
| Feb 18, 2025 | 47.46 | 47.87 | 47.46 | 47.72 | 47.72 | 0.16% | 12,889 |
| Feb 14, 2025 | 47.99 | 48.14 | 47.64 | 47.64 | 47.64 | -0.47% | 7,012 |
| Feb 13, 2025 | 47.40 | 47.92 | 47.40 | 47.87 | 47.87 | 1.25% | 5,939 |
| Feb 12, 2025 | 47.11 | 47.52 | 47.11 | 47.28 | 47.28 | -1.18% | 11,324 |
| Feb 11, 2025 | 47.26 | 47.84 | 47.26 | 47.84 | 47.84 | 0.89% | 12,969 |
| Feb 10, 2025 | 47.43 | 47.58 | 47.28 | 47.42 | 47.42 | -0.07% | 10,502 |
| Feb 7, 2025 | 47.68 | 47.68 | 47.32 | 47.45 | 47.45 | -0.68% | 10,987 |
| Feb 6, 2025 | 47.64 | 47.85 | 47.54 | 47.78 | 47.78 | 0.39% | 9,924 |
| Feb 5, 2025 | 47.48 | 47.68 | 47.40 | 47.59 | 47.59 | 0.51% | 12,404 |
| Feb 4, 2025 | 47.12 | 47.47 | 47.09 | 47.35 | 47.35 | 0.34% | 20,278 |
| Feb 3, 2025 | 46.93 | 47.32 | 46.81 | 47.19 | 47.19 | -1.04% | 12,331 |
| Jan 31, 2025 | 47.99 | 48.00 | 47.51 | 47.69 | 47.69 | -0.47% | 12,270 |
| Jan 30, 2025 | 47.69 | 48.14 | 47.69 | 47.91 | 47.91 | 0.74% | 30,283 |
| Jan 29, 2025 | 47.79 | 47.97 | 47.39 | 47.56 | 47.56 | -0.85% | 13,173 |
| Jan 28, 2025 | 48.23 | 48.34 | 47.92 | 47.97 | 47.97 | -0.36% | 10,731 |
| Jan 27, 2025 | 47.32 | 48.19 | 47.32 | 48.14 | 48.14 | 1.46% | 24,223 |
| Jan 24, 2025 | 47.53 | 47.63 | 47.36 | 47.45 | 47.45 | -0.11% | 43,641 |
| Jan 23, 2025 | 47.30 | 47.58 | 47.24 | 47.50 | 47.50 | 0.16% | 18,466 |
| Jan 22, 2025 | 47.81 | 47.87 | 47.37 | 47.42 | 47.42 | -1.43% | 9,979 |
| Jan 21, 2025 | 47.86 | 48.11 | 47.86 | 48.11 | 48.11 | 1.29% | 9,592 |
| Jan 17, 2025 | 47.81 | 47.81 | 47.35 | 47.50 | 47.50 | -0.04% | 6,523 |
| Jan 16, 2025 | 46.98 | 47.52 | 46.98 | 47.52 | 47.52 | 0.97% | 9,972 |
| Jan 15, 2025 | 47.51 | 47.51 | 46.93 | 47.06 | 47.06 | 0.98% | 5,457 |
| Jan 14, 2025 | 46.11 | 46.61 | 46.11 | 46.60 | 46.60 | 1.69% | 15,094 |
| Jan 13, 2025 | 45.24 | 45.83 | 45.24 | 45.83 | 45.83 | 0.65% | 13,225 |
| Jan 10, 2025 | 46.07 | 46.07 | 45.23 | 45.53 | 45.53 | -1.94% | 17,110 |
| Jan 8, 2025 | 46.08 | 46.50 | 45.96 | 46.43 | 46.43 | 0.20% | 63,518 |
| Jan 7, 2025 | 46.80 | 46.88 | 46.14 | 46.34 | 46.34 | -0.59% | 16,249 |
| Jan 6, 2025 | 47.28 | 47.32 | 46.57 | 46.61 | 46.61 | -1.21% | 11,874 |
| Jan 3, 2025 | 46.80 | 47.18 | 46.76 | 47.18 | 47.18 | 0.60% | 8,632 |
| Jan 2, 2025 | 47.58 | 47.58 | 46.72 | 46.90 | 46.90 | -0.69% | 4,729 |
| Dec 31, 2024 | 47.15 | 47.48 | 47.06 | 47.23 | 47.23 | 0.55% | 12,159 |