Invesco S&P SmallCap Low Volatility ETF (XSLV)
NYSEARCA: XSLV · Real-Time Price · USD
45.53
-0.18 (-0.39%)
Jun 4, 2025, 4:00 PM - Market closed
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 |