Invesco S&P SmallCap Low Volatility ETF (XSLV)
NYSEARCA: XSLV · Real-Time Price · USD
53.60
+0.01 (0.01%)
At close: Aug 7, 2026, 4:00 PM EDT
53.65
+0.05 (0.10%)
After-hours: Aug 7, 2026, 8:00 PM EDT
XSLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 53.56 | 53.74 | 53.56 | 53.60 | 53.60 | 0.01% | 1,943 |
| Aug 6, 2026 | 54.03 | 54.13 | 53.59 | 53.59 | 53.59 | -0.83% | 3,363 |
| Aug 5, 2026 | 54.23 | 54.23 | 53.92 | 54.04 | 54.04 | -0.46% | 3,701 |
| Aug 4, 2026 | 53.91 | 54.41 | 53.91 | 54.29 | 54.29 | 0.37% | 2,958 |
| Aug 3, 2026 | 54.14 | 54.15 | 54.01 | 54.09 | 54.09 | 0.72% | 5,143 |
| Jul 31, 2026 | 53.47 | 53.82 | 53.38 | 53.71 | 53.71 | 0.11% | 93,463 |
| Jul 30, 2026 | 53.98 | 53.98 | 53.45 | 53.65 | 53.65 | -0.72% | 5,614 |
| Jul 29, 2026 | 54.32 | 54.37 | 54.04 | 54.04 | 54.04 | -0.52% | 8,253 |
| Jul 28, 2026 | 54.05 | 54.55 | 54.05 | 54.32 | 54.32 | 0.99% | 5,019 |
| Jul 27, 2026 | 53.99 | 54.09 | 53.79 | 53.79 | 53.78 | 0.16% | 3,017 |
| Jul 24, 2026 | 53.32 | 54.01 | 53.32 | 53.70 | 53.70 | 1.40% | 5,338 |
| Jul 23, 2026 | 53.05 | 53.05 | 52.76 | 52.96 | 52.96 | -0.47% | 4,443 |
| Jul 22, 2026 | 53.44 | 53.44 | 53.17 | 53.21 | 53.21 | -0.56% | 3,476 |
| Jul 21, 2026 | 53.35 | 53.56 | 53.31 | 53.51 | 53.51 | -0.30% | 3,628 |
| Jul 20, 2026 | 53.83 | 53.84 | 53.46 | 53.67 | 53.67 | -0.36% | 20,220 |
| Jul 17, 2026 | 54.36 | 54.54 | 53.61 | 53.87 | 53.87 | -0.76% | 5,371 |
| Jul 16, 2026 | 54.11 | 54.38 | 54.05 | 54.28 | 54.28 | 2.56% | 4,413 |
| Jul 15, 2026 | 52.66 | 53.30 | 52.66 | 52.93 | 52.93 | 0.50% | 4,995 |
| Jul 14, 2026 | 52.63 | 52.76 | 52.63 | 52.66 | 52.66 | -0.11% | 6,536 |
| Jul 13, 2026 | 52.56 | 52.81 | 52.55 | 52.72 | 52.72 | 0.24% | 4,446 |
| Jul 10, 2026 | 52.40 | 52.65 | 52.40 | 52.59 | 52.59 | 0.38% | 4,487 |
| Jul 9, 2026 | 52.02 | 52.41 | 52.02 | 52.39 | 52.39 | 0.87% | 6,297 |
| Jul 8, 2026 | 52.67 | 52.67 | 51.93 | 51.94 | 51.94 | -1.66% | 5,579 |
| Jul 7, 2026 | 53.11 | 53.21 | 52.70 | 52.82 | 52.82 | 0.03% | 6,472 |
| Jul 6, 2026 | 52.98 | 52.98 | 52.62 | 52.80 | 52.80 | -0.19% | 5,462 |
| Jul 2, 2026 | 52.75 | 52.92 | 52.74 | 52.90 | 52.90 | 0.41% | 4,197 |
| Jul 1, 2026 | 52.25 | 52.93 | 52.05 | 52.68 | 52.68 | 0.52% | 7,062 |
| Jun 30, 2026 | 52.15 | 52.55 | 52.15 | 52.41 | 52.41 | -0.02% | 2,926 |
| Jun 29, 2026 | 52.44 | 52.46 | 52.20 | 52.42 | 52.42 | -0.61% | 7,638 |
| Jun 26, 2026 | 52.33 | 52.80 | 52.26 | 52.74 | 52.74 | 1.20% | 11,985 |
| Jun 25, 2026 | 52.06 | 52.48 | 51.90 | 52.12 | 52.12 | 0.41% | 5,761 |
| Jun 24, 2026 | 51.29 | 52.00 | 51.29 | 51.90 | 51.90 | 0.89% | 7,139 |
| Jun 23, 2026 | 50.27 | 51.45 | 50.27 | 51.45 | 51.45 | 1.45% | 5,365 |
| 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 |