XSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	50.45	50.92	50.45	50.71	50.71	0.37%	5,953
Jun 18, 2026	50.72	50.82	50.50	50.66	50.52	0.78%	3,357
Jun 17, 2026	50.87	51.13	49.97	50.27	50.13	-1.84%	8,193
Jun 16, 2026	51.41	51.43	50.97	51.21	51.07	0.46%	6,886
Jun 15, 2026	51.59	51.65	50.98	50.98	50.84	-1.13%	4,671
Jun 12, 2026	51.14	51.70	51.14	51.56	51.42	0.86%	4,267
Jun 11, 2026	51.36	51.37	50.79	51.12	50.98	0.32%	7,866
Jun 10, 2026	50.88	51.36	50.88	50.96	50.82	0.43%	3,823
Jun 9, 2026	50.06	50.91	50.06	50.74	50.60	1.48%	9,641
Jun 8, 2026	50.21	50.40	49.96	50.00	49.86	-0.57%	5,307
Jun 5, 2026	49.56	50.55	49.56	50.28	50.15	1.16%	3,666
Jun 4, 2026	49.19	49.78	49.19	49.71	49.57	1.64%	9,174
Jun 3, 2026	49.41	49.41	48.90	48.90	48.77	-1.47%	7,278
Jun 2, 2026	48.86	49.71	48.86	49.63	49.50	0.99%	4,385
Jun 1, 2026	49.29	49.29	49.05	49.14	49.01	-1.25%	6,060
May 29, 2026	49.69	49.92	49.55	49.77	49.63	-0.35%	5,563
May 28, 2026	49.87	49.94	49.77	49.94	49.81	-0.29%	2,710
May 27, 2026	50.00	50.52	50.00	50.09	49.95	-0.22%	5,902
May 26, 2026	49.82	50.24	49.82	50.20	50.07	0.58%	4,975
May 22, 2026	49.76	50.00	49.76	49.91	49.78	0.12%	8,285
May 21, 2026	49.59	49.92	49.37	49.86	49.72	0.19%	5,925
May 20, 2026	49.16	49.76	49.04	49.76	49.62	1.29%	5,222
May 19, 2026	49.17	49.38	49.12	49.12	48.99	-0.51%	5,721
May 18, 2026	49.31	49.40	49.25	49.38	49.24	1.63%	6,843
May 15, 2026	48.91	49.07	48.55	48.58	48.45	-1.16%	5,839
May 14, 2026	48.80	49.39	48.80	49.15	49.02	0.53%	3,609
May 13, 2026	48.99	49.11	48.73	48.89	48.76	-0.74%	18,134
May 12, 2026	49.40	49.43	48.79	49.26	49.12	-0.29%	51,519
May 11, 2026	49.96	49.96	49.38	49.40	49.27	-1.23%	3,464
May 8, 2026	49.83	50.11	49.83	50.01	49.88	0.49%	7,323
May 7, 2026	50.08	50.09	49.77	49.77	49.64	-0.26%	13,749
May 6, 2026	49.83	50.12	49.71	49.90	49.76	0.05%	7,320
May 5, 2026	49.69	50.04	49.66	49.88	49.74	0.81%	4,214
May 4, 2026	49.61	49.93	49.38	49.48	49.34	-0.81%	5,963
May 1, 2026	49.89	50.03	49.69	49.88	49.75	0.21%	113,056
Apr 30, 2026	49.37	49.79	49.37	49.78	49.64	0.62%	8,559
Apr 29, 2026	49.99	50.04	49.39	49.47	49.34	-1.64%	8,390
Apr 28, 2026	50.00	50.40	50.00	50.29	50.16	0.61%	5,643
Apr 27, 2026	49.69	50.15	49.55	49.99	49.85	0.42%	12,612
Apr 24, 2026	49.88	49.88	49.69	49.78	49.65	-0.28%	3,517
Apr 23, 2026	49.43	49.92	49.43	49.92	49.79	1.04%	3,920
Apr 22, 2026	49.73	49.73	49.32	49.41	49.28	-0.29%	10,384
Apr 21, 2026	49.98	50.07	49.50	49.55	49.42	-0.95%	4,822
Apr 20, 2026	50.13	50.22	49.88	50.03	49.89	-0.10%	13,963
Apr 17, 2026	49.41	50.39	49.41	50.08	49.94	1.73%	9,901
Apr 16, 2026	49.13	49.32	49.11	49.23	49.10	-0.05%	6,128
Apr 15, 2026	49.24	49.25	49.04	49.25	49.12	-0.42%	3,767
Apr 14, 2026	49.18	49.52	49.12	49.46	49.33	0.06%	3,822
Apr 13, 2026	49.17	49.43	48.93	49.43	49.30	0.11%	4,672
Apr 10, 2026	49.54	49.54	49.28	49.37	49.24	-0.69%	2,491