XSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	6,365
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
Nov 7, 2025	45.25	45.62	45.22	45.62	45.32	0.72%	8,777
Nov 6, 2025	45.55	45.55	45.29	45.29	44.99	-0.63%	8,333
Nov 5, 2025	45.10	45.64	45.10	45.58	45.28	0.87%	17,310
Nov 4, 2025	44.79	45.26	44.79	45.19	44.89	0.59%	15,062
Nov 3, 2025	44.80	44.92	44.32	44.92	44.63	0.08%	11,378
Oct 31, 2025	44.86	44.92	44.56	44.89	44.59	-0.04%	9,480
Oct 30, 2025	44.74	45.13	44.74	44.90	44.61	0.19%	6,409
Oct 29, 2025	45.49	45.57	44.57	44.82	44.52	-1.84%	16,092
Oct 28, 2025	45.79	45.79	45.45	45.66	45.36	-0.73%	13,324
Oct 27, 2025	46.23	46.24	45.94	45.99	45.69	-0.71%	10,276
Oct 24, 2025	46.08	46.34	46.08	46.32	46.02	0.57%	83,169
Oct 23, 2025	46.23	46.23	45.77	46.06	45.76	-0.55%	9,615
Oct 22, 2025	46.06	46.35	46.06	46.32	46.01	0.45%	10,941
Oct 21, 2025	45.95	46.29	45.86	46.11	45.80	0.06%	7,457