XSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	49.29	49.29	49.05	49.14	49.14	-1.25%	6,060
May 29, 2026	49.69	49.92	49.55	49.77	49.77	-0.35%	5,563
May 28, 2026	49.87	49.94	49.77	49.94	49.94	-0.29%	2,710
May 27, 2026	50.00	50.52	50.00	50.09	50.09	-0.22%	5,902
May 26, 2026	49.82	50.24	49.82	50.20	50.20	0.58%	4,975
May 22, 2026	49.76	50.00	49.76	49.91	49.91	0.12%	8,285
May 21, 2026	49.59	49.92	49.37	49.86	49.85	0.19%	5,925
May 20, 2026	49.16	49.76	49.04	49.76	49.76	1.29%	5,222
May 19, 2026	49.17	49.38	49.12	49.12	49.12	-0.51%	5,721
May 18, 2026	49.31	49.40	49.25	49.38	49.38	1.63%	6,843
May 15, 2026	48.91	49.07	48.55	48.58	48.58	-1.16%	5,839
May 14, 2026	48.80	49.39	48.80	49.15	49.15	0.53%	3,609
May 13, 2026	48.99	49.11	48.73	48.89	48.89	-0.74%	18,134
May 12, 2026	49.40	49.43	48.79	49.26	49.26	-0.29%	51,519
May 11, 2026	49.96	49.96	49.38	49.40	49.40	-1.23%	3,464
May 8, 2026	49.83	50.11	49.83	50.01	50.01	0.49%	7,323
May 7, 2026	50.08	50.09	49.77	49.77	49.77	-0.26%	13,749
May 6, 2026	49.83	50.12	49.71	49.90	49.90	0.05%	7,320
May 5, 2026	49.69	50.04	49.66	49.88	49.88	0.81%	4,214
May 4, 2026	49.61	49.93	49.38	49.48	49.47	-0.81%	5,963
May 1, 2026	49.89	50.03	49.69	49.88	49.88	0.21%	113,056
Apr 30, 2026	49.37	49.79	49.37	49.78	49.78	0.62%	8,559
Apr 29, 2026	49.99	50.04	49.39	49.47	49.47	-1.64%	8,390
Apr 28, 2026	50.00	50.40	50.00	50.29	50.29	0.61%	5,643
Apr 27, 2026	49.69	50.15	49.55	49.99	49.99	0.42%	12,612
Apr 24, 2026	49.88	49.88	49.69	49.78	49.78	-0.28%	3,517
Apr 23, 2026	49.43	49.92	49.43	49.92	49.92	1.04%	3,920
Apr 22, 2026	49.73	49.73	49.32	49.41	49.41	-0.29%	10,384
Apr 21, 2026	49.98	50.07	49.50	49.55	49.55	-0.95%	4,822
Apr 20, 2026	50.13	50.22	49.88	50.03	50.03	-0.10%	13,963
Apr 17, 2026	49.41	50.39	49.41	50.08	50.08	1.73%	9,901
Apr 16, 2026	49.13	49.32	49.11	49.23	49.23	-0.05%	6,128
Apr 15, 2026	49.24	49.25	49.04	49.25	49.25	-0.42%	3,767
Apr 14, 2026	49.18	49.52	49.12	49.46	49.46	0.06%	3,822
Apr 13, 2026	49.17	49.43	48.93	49.43	49.43	0.11%	4,672
Apr 10, 2026	49.54	49.54	49.28	49.37	49.37	-0.69%	2,491
Apr 9, 2026	48.84	49.85	48.84	49.72	49.72	1.37%	4,870
Apr 8, 2026	48.74	49.12	48.74	49.04	49.04	1.83%	21,088
Apr 7, 2026	47.70	48.30	47.70	48.16	48.16	0.49%	4,817
Apr 6, 2026	47.61	47.93	47.45	47.93	47.93	0.57%	8,344
Apr 2, 2026	47.44	47.72	47.41	47.66	47.66	0.53%	8,040
Apr 1, 2026	47.36	47.60	47.33	47.41	47.41	0.45%	15,606
Mar 31, 2026	47.31	47.40	46.96	47.20	47.20	0.76%	5,321
Mar 30, 2026	46.82	47.04	46.73	46.84	46.84	0.67%	20,566
Mar 27, 2026	46.89	47.02	46.53	46.53	46.53	-0.96%	6,009
Mar 26, 2026	46.76	47.27	46.76	46.98	46.98	0.07%	10,429
Mar 25, 2026	47.13	47.13	46.86	46.95	46.95	0.31%	11,935
Mar 24, 2026	46.52	47.17	46.52	46.80	46.80	0.02%	5,073
Mar 23, 2026	46.62	47.21	46.62	46.79	46.79	1.50%	7,728
Mar 20, 2026	47.06	47.06	46.31	46.40	46.10	-1.50%	11,268