XSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.72%	9,901
Apr 16, 2026	49.13	49.32	49.11	49.23	49.23	-0.04%	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%	4,717
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%	4,873
Mar 23, 2026	46.62	47.21	46.62	46.79	46.79	0.84%	7,728
Mar 20, 2026	47.06	47.06	46.31	46.40	46.10	-1.50%	11,268
Mar 19, 2026	46.89	47.30	46.84	47.11	46.80	0.19%	19,802
Mar 18, 2026	47.53	47.53	47.02	47.02	46.71	-1.32%	29,651
Mar 17, 2026	47.93	47.99	47.64	47.65	47.34	-0.13%	8,927
Mar 16, 2026	47.53	48.08	47.53	47.71	47.40	0.36%	3,717
Mar 13, 2026	47.81	47.81	47.47	47.54	47.23	-0.13%	6,464
Mar 12, 2026	47.24	47.75	47.24	47.60	47.29	-0.21%	2,585
Mar 11, 2026	47.83	47.83	47.44	47.70	47.39	-0.87%	11,951
Mar 10, 2026	48.17	48.53	47.92	48.12	47.81	-0.43%	8,403
Mar 9, 2026	48.06	48.45	47.35	48.33	48.01	-0.21%	8,673
Mar 6, 2026	48.45	48.46	48.09	48.43	48.11	-1.10%	6,800
Mar 5, 2026	49.23	49.23	48.77	48.97	48.65	-1.27%	9,986
Mar 4, 2026	49.59	49.76	49.20	49.60	49.28	0.39%	15,517
Mar 3, 2026	48.91	49.49	48.56	49.41	49.08	-0.55%	5,825
Mar 2, 2026	48.83	49.80	48.83	49.68	49.36	0.75%	9,923
Feb 27, 2026	49.47	49.51	49.17	49.31	48.99	-1.22%	105,394
Feb 26, 2026	49.72	49.95	49.60	49.92	49.59	0.62%	3,829
Feb 25, 2026	49.35	49.64	49.05	49.61	49.29	0.59%	9,268
Feb 24, 2026	49.16	49.32	49.15	49.32	49.00	-0.08%	2,300
Feb 23, 2026	49.83	49.93	49.11	49.36	49.04	-0.90%	10,956
Feb 20, 2026	49.74	49.91	49.50	49.81	49.48	0.05%	5,633
Feb 19, 2026	49.57	49.78	49.52	49.78	49.46	-0.17%	4,235
Feb 18, 2026	50.00	50.05	49.67	49.87	49.54	-0.46%	9,287
Feb 17, 2026	50.03	50.25	49.97	50.10	49.77	0.34%	14,431
Feb 13, 2026	49.81	50.07	49.64	49.93	49.60	0.93%	6,608
Feb 12, 2026	50.14	50.14	49.35	49.47	49.15	-0.70%	9,636
Feb 11, 2026	49.92	50.15	49.76	49.82	49.49	-0.39%	5,861