XSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	53.00	53.00	52.70	52.76	52.76	-0.04%	5,941
Aug 27, 2026	52.69	52.85	52.63	52.78	52.78	-0.56%	155,524
Aug 26, 2026	53.05	53.10	53.02	53.08	53.08	-0.03%	5,012
Aug 25, 2026	53.14	53.15	52.97	53.09	53.09	-0.09%	4,123
Aug 24, 2026	53.05	53.40	53.05	53.14	53.14	0.34%	4,320
Aug 21, 2026	53.08	53.14	52.89	52.96	52.96	-0.28%	3,637
Aug 20, 2026	52.89	53.21	52.89	53.11	53.11	-	4,612
Aug 19, 2026	53.44	53.44	53.11	53.11	53.11	-0.53%	2,635
Aug 18, 2026	53.53	53.67	53.37	53.39	53.39	-0.32%	5,734
Aug 17, 2026	53.84	53.84	53.42	53.57	53.57	-0.58%	3,049
Aug 14, 2026	53.68	54.09	53.68	53.88	53.88	0.12%	6,178
Aug 13, 2026	53.80	53.82	53.71	53.82	53.82	0.48%	1,160
Aug 12, 2026	53.49	53.69	53.28	53.56	53.56	0.49%	8,619
Aug 11, 2026	53.03	53.50	53.03	53.30	53.30	0.41%	5,374
Aug 10, 2026	53.33	53.33	52.93	53.08	53.08	-0.96%	3,645
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