Skip to main content

S&P Smallcap Low Vol Invesco ETF (NY: XSLV )

43.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 42.50 42.64 42.40 42.40 27,417 -0.37(-0.86%)
Apr 29, 2024 42.68 42.91 42.68 42.77 20,904 +0.19(+0.44%)
Apr 26, 2024 42.47 42.76 42.47 42.58 16,478 +0.18(+0.42%)
Apr 25, 2024 42.56 42.56 42.32 42.40 22,477 -0.40(-0.93%)
Apr 24, 2024 42.84 42.86 42.59 42.80 13,432 -0.11(-0.26%)
Apr 23, 2024 42.23 43.06 42.23 42.91 15,826 +0.61(+1.44%)
Apr 22, 2024 42.15 42.54 42.13 42.30 15,051 +0.26(+0.62%)
Apr 19, 2024 41.35 42.16 41.35 42.04 19,718 +0.53(+1.27%)
Apr 18, 2024 41.45 41.80 41.44 41.52 9,692 +0.23(+0.55%)
Apr 17, 2024 41.58 41.70 41.27 41.29 14,169 -0.16(-0.38%)
Apr 16, 2024 41.56 41.63 41.31 41.45 22,330 -0.30(-0.72%)
Apr 15, 2024 42.13 42.25 41.55 41.74 26,707 -0.21(-0.50%)
Apr 12, 2024 42.26 42.34 41.88 41.95 17,238 -0.45(-1.06%)
Apr 11, 2024 42.40 42.61 42.22 42.40 17,162 +0.17(+0.40%)
Apr 10, 2024 42.52 42.52 41.94 42.23 18,121 -1.04(-2.40%)
Apr 09, 2024 43.29 43.37 43.08 43.27 15,217 +0.14(+0.32%)
Apr 08, 2024 42.96 43.24 42.96 43.13 50,505 +0.29(+0.67%)
Apr 05, 2024 42.69 43.00 42.69 42.84 14,873 +0.06(+0.14%)
Apr 04, 2024 43.26 43.34 42.68 42.78 21,484 -0.15(-0.35%)
Apr 03, 2024 42.71 43.07 42.71 42.93 27,968 +0.08(+0.19%)
Apr 02, 2024 43.16 43.17 42.70 42.85 15,754 -0.59(-1.35%)
Apr 01, 2024 44.07 44.07 43.43 43.44 22,665 -0.63(-1.43%)
Mar 28, 2024 43.88 44.25 43.88 44.07 16,757 +0.20(+0.45%)
Mar 27, 2024 43.24 43.87 43.24 43.87 26,422 +0.76(+1.76%)
Mar 26, 2024 43.17 43.26 43.03 43.11 41,374 +0.03(+0.07%)
Mar 25, 2024 43.29 43.43 43.08 43.08 21,452 -0.12(-0.28%)
Mar 22, 2024 43.83 43.83 43.20 43.20 21,980 -0.64(-1.46%)
Mar 21, 2024 43.43 43.86 43.43 43.84 27,513 +0.50(+1.15%)
Mar 20, 2024 42.80 43.47 42.76 43.34 38,232 +0.47(+1.09%)
Mar 19, 2024 42.47 43.00 42.47 42.87 11,238 +0.24(+0.56%)
Mar 18, 2024 42.77 42.97 42.60 42.63 29,773 -0.19(-0.44%)
Mar 15, 2024 42.59 42.90 42.54 42.82 36,333 +0.16(+0.37%)
Mar 14, 2024 43.02 43.02 42.43 42.66 13,601 -0.50(-1.15%)
Mar 13, 2024 43.15 43.36 43.11 43.16 14,336 +0.02(+0.05%)
Mar 12, 2024 43.10 43.28 42.94 43.14 33,322 -0.08(-0.17%)
Mar 11, 2024 43.05 43.22 42.99 43.21 16,692 +0.03(+0.06%)
Mar 08, 2024 43.25 43.50 43.10 43.19 20,418 +0.10(+0.23%)
Mar 07, 2024 43.11 43.35 42.96 43.09 17,317 +0.15(+0.35%)
Mar 06, 2024 42.99 43.07 42.80 42.94 28,106 +0.17(+0.39%)
Mar 05, 2024 42.90 43.18 42.68 42.77 18,267 -0.29(-0.67%)
Mar 04, 2024 42.95 43.18 42.95 43.06 14,270 +0.10(+0.23%)
Mar 01, 2024 42.80 43.06 42.64 42.96 9,891 -0.02(-0.05%)
Feb 29, 2024 42.87 43.21 42.73 42.98 38,033 +0.25(+0.58%)
Feb 28, 2024 42.55 42.99 42.55 42.73 59,764 -0.06(-0.14%)
Feb 27, 2024 42.78 42.84 42.60 42.79 10,834 +0.04(+0.09%)
Feb 26, 2024 42.76 42.83 42.55 42.75 21,870 -0.12(-0.28%)
Feb 23, 2024 42.74 43.09 42.70 42.87 28,121 +0.07(+0.16%)
Feb 22, 2024 42.90 42.90 42.47 42.80 45,900 -0.13(-0.30%)
Feb 21, 2024 42.75 42.96 42.68 42.93 29,269 +0.02(+0.05%)
Feb 20, 2024 42.62 43.04 42.62 42.91 25,556 -0.05(-0.12%)
Feb 16, 2024 42.94 43.32 42.86 42.96 23,279 -0.48(-1.09%)
Feb 15, 2024 42.66 43.47 42.66 43.44 36,240 +0.89(+2.10%)
Feb 14, 2024 42.32 42.72 42.08 42.54 31,840 +0.53(+1.27%)
Feb 13, 2024 42.28 42.49 41.73 42.01 18,442 -1.46(-3.35%)
Feb 12, 2024 42.79 43.50 42.79 43.47 24,585 +0.64(+1.50%)
Feb 09, 2024 42.31 42.82 42.15 42.82 24,371 +0.48(+1.12%)
Feb 08, 2024 41.83 42.35 41.78 42.35 38,553 +0.51(+1.21%)
Feb 07, 2024 42.13 42.13 41.75 41.84 30,169 -0.28(-0.67%)
Feb 06, 2024 41.79 42.23 41.79 42.12 20,898 +0.25(+0.60%)
Feb 05, 2024 42.19 42.19 41.73 41.87 25,678 -0.61(-1.45%)
Feb 02, 2024 42.43 42.73 42.30 42.48 37,145 -0.42(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.