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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202545.8745.8745.4645.5345.53-0.39%19,781
Jun 3, 202545.4845.8845.4245.7145.710.49%10,976
Jun 2, 202545.6345.6345.2845.4945.49-0.66%4,798
May 30, 202545.7445.8445.6645.7945.790.10%15,929
May 29, 202545.3145.8245.3145.7545.750.78%14,850
May 28, 202545.7145.7345.3545.3945.39-0.85%12,188
May 27, 202545.3345.8145.3345.7845.782.08%25,107
May 23, 202544.7344.9344.6544.8544.85-0.38%23,018
May 22, 202544.8845.2244.8845.0245.02-0.50%12,193
May 21, 202545.9345.9345.1245.2445.24-2.01%33,786
May 20, 202546.3046.3746.1546.1746.17-0.77%18,158
May 19, 202546.0746.5346.0746.5346.53-0.15%9,817
May 16, 202546.0446.6046.0446.6046.601.30%59,407
May 15, 202545.3946.1145.3946.0046.001.10%6,737
May 14, 202545.4845.5845.2645.5045.50-0.88%16,946
May 13, 202546.1946.1945.9145.9145.91-0.57%14,222
May 12, 202546.3246.5646.0346.1746.171.89%11,729
May 9, 202545.2145.4545.1645.3145.310.04%11,727
May 8, 202545.0045.5444.8345.3045.301.26%9,450
May 7, 202544.8444.9344.7044.7344.73-0.07%5,727
May 6, 202544.9645.0744.7044.7744.77-0.72%14,331
May 5, 202545.1845.3344.9845.0945.09-0.74%15,844
May 2, 202545.1245.4444.9845.4345.431.90%14,600
May 1, 202544.6744.8544.4244.5844.58-0.31%37,245
Apr 30, 202544.4244.7644.0044.7244.72-0.14%19,390
Apr 29, 202544.3444.8944.3444.7844.780.45%11,147
Apr 28, 202544.2044.6144.1244.5844.580.65%11,887
Apr 25, 202544.3044.3043.9044.2944.29-0.40%11,800
Apr 24, 202544.1644.4844.0244.4744.470.44%25,605
Apr 23, 202544.8644.9044.0344.2744.270.41%8,958
Apr 22, 202543.5544.1643.4844.0944.092.08%26,355
Apr 21, 202543.3943.3942.7943.1943.19-1.35%8,864
Apr 17, 202543.4043.8943.4043.7843.780.90%11,742
Apr 16, 202543.4643.7042.9843.3943.39-0.37%41,861
Apr 15, 202543.5943.9543.5243.5543.55-0.41%287,489
Apr 14, 202543.4643.8343.2343.7343.731.31%15,133
Apr 11, 202542.4643.2742.1943.1743.171.30%83,256
Apr 10, 202542.7743.0841.9142.6142.61-2.44%13,469
Apr 9, 202541.0044.0740.9443.6843.685.45%22,421
Apr 8, 202543.3843.3841.0841.4241.42-2.44%28,213
Apr 7, 202542.2244.1841.5842.4642.46-2.57%90,432
Apr 4, 202543.9244.4843.2843.5843.58-3.28%36,314
Apr 3, 202545.5045.6145.0645.0645.06-3.47%12,337
Apr 2, 202546.0446.7746.0446.6846.680.63%15,769
Apr 1, 202546.0346.5545.9246.3946.390.46%9,104
Mar 31, 202545.5046.3845.5046.1846.180.82%12,078
Mar 28, 202546.1646.1645.5645.8045.80-0.78%8,770
Mar 27, 202545.9946.3945.9946.1646.160.21%17,304
Mar 26, 202545.9946.2045.9046.0646.060.33%4,989
Mar 25, 202546.1546.1545.8445.9145.91-0.67%25,293