XSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	49.38	49.68	49.23	49.35	49.35	1.35%	3,433
Oct 14, 2026	48.71	48.84	48.56	48.69	48.69	-0.95%	3,139
Oct 13, 2026	49.25	49.30	48.88	49.16	49.16	0.09%	11,447
Oct 12, 2026	48.73	49.33	48.73	49.11	49.11	0.36%	7,117
Oct 9, 2026	48.96	49.01	48.84	48.94	48.94	-0.21%	7,628
Oct 8, 2026	48.62	49.16	48.62	49.04	49.04	0.48%	3,602
Oct 7, 2026	49.06	49.06	48.80	48.81	48.81	-1.04%	4,458
Oct 6, 2026	49.48	49.63	49.19	49.32	49.32	-0.12%	6,523
Oct 5, 2026	49.58	49.68	49.21	49.38	49.38	-0.46%	7,379
Oct 2, 2026	49.46	49.85	49.42	49.61	49.61	0.82%	2,629
Oct 1, 2026	48.75	49.21	48.43	49.21	49.21	0.53%	6,123
Sep 30, 2026	49.31	49.35	48.83	48.94	48.94	-0.80%	106,453
Sep 29, 2026	49.57	49.57	49.12	49.34	49.34	-0.56%	8,857
Sep 28, 2026	49.84	49.87	49.56	49.62	49.62	-0.92%	9,385
Sep 25, 2026	49.96	50.08	49.75	50.08	50.08	0.38%	9,812
Sep 24, 2026	49.84	49.93	49.60	49.89	49.89	0.26%	12,470
Sep 23, 2026	50.14	50.14	49.76	49.76	49.76	-1.12%	8,267
Sep 22, 2026	50.71	50.71	50.24	50.32	50.32	-0.31%	30,228
Sep 21, 2026	50.85	50.85	50.48	50.48	50.48	-0.13%	26,564
Sep 18, 2026	50.97	51.03	50.72	51.01	50.54	-0.51%	4,440
Sep 17, 2026	51.73	51.73	51.18	51.28	50.80	-0.11%	3,548
Sep 16, 2026	51.80	51.99	50.89	51.33	50.85	-0.52%	5,639
Sep 15, 2026	51.87	51.87	51.58	51.60	51.12	-0.54%	5,060
Sep 14, 2026	51.81	52.13	51.80	51.88	51.39	-0.01%	4,488
Sep 11, 2026	51.71	51.94	51.71	51.88	51.40	-0.07%	3,800
Sep 10, 2026	51.89	51.93	51.69	51.92	51.43	-0.12%	5,069
Sep 9, 2026	52.27	52.27	51.86	51.98	51.50	-0.78%	6,735
Sep 8, 2026	52.58	52.65	52.39	52.39	51.90	-0.83%	4,159
Sep 4, 2026	53.01	53.01	52.72	52.83	52.34	0.23%	4,485
Sep 3, 2026	52.84	52.84	52.63	52.70	52.21	0.58%	3,969
Sep 2, 2026	52.10	52.60	52.10	52.40	51.91	1.13%	5,186
Sep 1, 2026	52.00	52.23	51.76	51.81	51.33	-0.87%	11,469
Aug 31, 2026	52.58	52.58	52.27	52.27	51.78	-0.94%	5,122
Aug 28, 2026	53.00	53.00	52.70	52.76	52.27	-0.04%	5,941
Aug 27, 2026	52.69	52.85	52.63	52.78	52.29	-0.56%	155,524
Aug 26, 2026	53.05	53.10	53.02	53.08	52.59	-0.03%	5,012
Aug 25, 2026	53.14	53.15	52.97	53.09	52.60	-0.09%	4,123
Aug 24, 2026	53.05	53.40	53.05	53.14	52.65	0.34%	4,320
Aug 21, 2026	53.08	53.14	52.89	52.96	52.47	-0.28%	3,638
Aug 20, 2026	52.89	53.21	52.89	53.11	52.62	-	4,612
Aug 19, 2026	53.44	53.44	53.11	53.11	52.62	-0.53%	2,637
Aug 18, 2026	53.53	53.67	53.37	53.39	52.90	-0.32%	5,734
Aug 17, 2026	53.84	53.84	53.42	53.57	53.07	-0.58%	3,050
Aug 14, 2026	53.68	54.09	53.68	53.88	53.38	0.12%	6,179
Aug 13, 2026	53.80	53.82	53.71	53.82	53.32	0.48%	1,161
Aug 12, 2026	53.49	53.69	53.28	53.56	53.06	0.49%	8,620
Aug 11, 2026	53.03	53.50	53.03	53.30	52.81	0.41%	5,375
Aug 10, 2026	53.33	53.33	52.93	53.08	52.59	-0.96%	3,647
Aug 7, 2026	53.56	53.74	53.56	53.60	53.10	0.01%	1,943
Aug 6, 2026	54.03	54.13	53.59	53.59	53.09	-0.83%	3,363