XSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2024	46.96	47.16	46.60	46.97	46.97	-0.66%	13,024
Dec 27, 2024	47.64	47.64	46.89	47.28	47.28	-1.07%	15,835
Dec 26, 2024	47.32	47.79	47.17	47.79	47.79	0.78%	14,082
Dec 24, 2024	47.10	47.42	47.02	47.42	47.42	0.70%	1,792
Dec 23, 2024	47.16	47.16	46.88	47.09	47.09	-1.52%	15,995
Dec 20, 2024	47.53	48.36	47.53	47.82	47.26	0.08%	13,825
Dec 19, 2024	48.13	48.34	47.74	47.78	47.22	0.03%	9,757
Dec 18, 2024	49.64	49.71	47.68	47.76	47.21	-3.50%	12,781
Dec 17, 2024	50.06	50.06	49.47	49.49	48.92	-1.22%	16,761
Dec 16, 2024	49.92	50.32	49.92	50.10	49.52	0.22%	10,795
Dec 13, 2024	50.19	50.19	49.91	49.99	49.41	-0.44%	5,067
Dec 12, 2024	50.34	50.44	50.21	50.21	49.63	-0.38%	9,051
Dec 11, 2024	50.42	50.60	50.40	50.40	49.82	0.10%	8,662
Dec 10, 2024	50.20	50.65	49.99	50.35	49.77	-0.08%	7,225
Dec 9, 2024	50.30	50.66	50.30	50.39	49.81	0.16%	7,371
Dec 6, 2024	50.48	50.50	50.21	50.31	49.73	-0.28%	13,379
Dec 5, 2024	50.65	50.72	50.45	50.45	49.87	-0.77%	13,266
Dec 4, 2024	50.62	50.84	50.58	50.84	50.25	0.18%	8,906
Dec 3, 2024	51.09	51.09	50.72	50.75	50.17	-0.67%	3,310
Dec 2, 2024	51.11	51.16	50.74	51.09	50.50	0.06%	8,705
Nov 29, 2024	50.87	51.24	50.87	51.06	50.47	0.27%	5,193
Nov 27, 2024	51.23	51.27	50.91	50.92	50.33	-0.14%	7,806
Nov 26, 2024	51.12	51.12	50.71	50.99	50.40	-0.69%	40,496
Nov 25, 2024	51.16	51.77	51.16	51.34	50.75	1.26%	14,947
Nov 22, 2024	50.23	50.76	50.23	50.70	50.12	0.98%	11,016
Nov 21, 2024	49.78	50.28	49.78	50.21	49.63	1.29%	8,868
Nov 20, 2024	49.57	49.64	49.31	49.57	49.00	-0.12%	10,184
Nov 19, 2024	49.03	49.70	49.03	49.63	49.06	0.20%	14,666
Nov 18, 2024	49.38	49.71	49.38	49.53	48.96	0.15%	13,165
Nov 15, 2024	49.73	49.88	49.35	49.46	48.89	-0.33%	8,768
Nov 14, 2024	50.24	50.24	49.53	49.63	49.05	-1.06%	9,220
Nov 13, 2024	50.73	50.88	50.10	50.16	49.58	-0.75%	17,493
Nov 12, 2024	50.72	51.12	50.48	50.54	49.96	-0.86%	8,735
Nov 11, 2024	50.76	51.22	50.76	50.98	50.39	1.01%	10,610
Nov 8, 2024	50.22	50.60	50.22	50.47	49.89	0.74%	9,073
Nov 7, 2024	50.67	50.67	50.09	50.10	49.52	-1.34%	7,909
Nov 6, 2024	49.48	50.83	49.48	50.78	50.20	5.99%	12,801
Nov 5, 2024	47.14	47.92	47.14	47.91	47.36	1.63%	11,582
Nov 4, 2024	46.93	47.34	46.93	47.14	46.60	0.47%	10,114
Nov 1, 2024	47.19	47.37	46.89	46.92	46.38	-0.13%	6,737
Oct 31, 2024	47.63	47.65	46.98	46.98	46.44	-1.49%	147,622
Oct 30, 2024	47.56	48.26	47.56	47.69	47.14	0.05%	8,499
Oct 29, 2024	47.60	47.71	47.38	47.66	47.12	-0.31%	10,412
Oct 28, 2024	47.50	47.89	47.50	47.81	47.26	1.10%	10,464
Oct 25, 2024	47.81	47.86	47.27	47.29	46.75	-0.53%	3,773
Oct 24, 2024	47.61	47.69	47.38	47.54	46.99	0.32%	19,068
Oct 23, 2024	47.42	47.60	47.16	47.39	46.84	-0.52%	22,325
Oct 22, 2024	47.60	47.72	47.48	47.64	47.09	-0.08%	17,879
Oct 21, 2024	48.37	48.37	47.67	47.68	47.13	-1.55%	12,444
Oct 18, 2024	48.77	48.77	48.43	48.43	47.87	-0.53%	10,176
Oct 17, 2024	48.69	48.78	48.44	48.69	48.13	-0.10%	18,639
Oct 16, 2024	48.26	48.87	48.26	48.74	48.18	1.23%	10,046
Oct 15, 2024	47.85	48.66	47.85	48.15	47.60	0.45%	9,565
Oct 14, 2024	47.65	47.94	47.61	47.94	47.38	0.58%	9,377
Oct 11, 2024	47.28	47.72	47.27	47.66	47.11	1.53%	16,838
Oct 10, 2024	46.99	47.00	46.79	46.94	46.40	-0.80%	17,937
Oct 9, 2024	47.04	47.54	47.04	47.32	46.78	0.51%	211,956
Oct 8, 2024	47.05	47.24	46.95	47.08	46.54	0.11%	16,689
Oct 7, 2024	47.35	47.35	46.81	47.03	46.49	-0.95%	8,592
Oct 4, 2024	47.33	47.53	47.22	47.48	46.93	1.06%	5,511
Oct 3, 2024	47.16	47.22	46.87	46.98	46.44	-0.91%	20,946
Oct 2, 2024	47.49	47.66	47.38	47.41	46.86	-0.61%	7,150
Oct 1, 2024	48.12	48.12	47.51	47.70	47.15	-0.87%	10,046
Sep 30, 2024	47.76	48.21	47.76	48.12	47.57	0.40%	11,991
Sep 27, 2024	48.10	48.34	47.79	47.93	47.38	0.36%	8,281
Sep 26, 2024	47.90	48.03	47.73	47.76	47.21	0.42%	12,236
Sep 25, 2024	47.90	47.95	47.56	47.56	47.01	-0.69%	7,002
Sep 24, 2024	47.96	47.98	47.86	47.89	47.34	-0.08%	12,900
Sep 23, 2024	47.81	48.17	47.81	47.93	47.38	-0.28%	8,819
Sep 20, 2024	48.44	48.69	48.06	48.07	47.27	-1.04%	4,630
Sep 19, 2024	48.71	48.71	48.31	48.57	47.76	1.04%	9,022
Sep 18, 2024	48.02	48.79	47.83	48.07	47.27	0.11%	12,174
Sep 17, 2024	48.10	48.47	47.96	48.02	47.22	0.40%	12,526
Sep 16, 2024	47.74	47.94	47.66	47.83	47.04	0.27%	23,111
Sep 13, 2024	47.13	47.70	47.13	47.70	46.91	1.94%	35,066
Sep 12, 2024	46.37	46.91	46.27	46.79	46.01	1.26%	17,449
Sep 11, 2024	46.24	46.35	45.48	46.21	45.44	-0.53%	316,861
Sep 10, 2024	46.40	46.50	45.99	46.46	45.68	-	11,003
Sep 9, 2024	46.60	46.60	46.30	46.46	45.69	-0.22%	6,408
Sep 6, 2024	47.12	47.13	46.49	46.56	45.79	-1.14%	12,830
Sep 5, 2024	47.50	47.50	46.98	47.10	46.31	-0.56%	21,271