Skip to main content

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

44.21 +0.20 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 38.35 38.51 37.87 38.02 44,120 -0.49(-1.27%)
May 30, 2023 38.66 38.73 38.34 38.51 29,491 -0.12(-0.30%)
May 26, 2023 38.26 38.65 38.16 38.63 31,146 +0.35(+0.92%)
May 25, 2023 38.45 38.53 38.07 38.28 415,938 -0.32(-0.84%)
May 24, 2023 38.93 38.98 38.54 38.60 54,095 -0.61(-1.55%)
May 23, 2023 38.86 39.73 38.86 39.20 35,549 +0.25(+0.65%)
May 22, 2023 38.63 39.11 38.35 38.95 80,763 +0.46(+1.20%)
May 19, 2023 39.10 39.24 38.35 38.49 53,867 -0.37(-0.96%)
May 18, 2023 38.52 38.96 38.41 38.86 53,050 +0.19(+0.48%)
May 17, 2023 37.71 38.75 37.71 38.68 42,548 +1.08(+2.86%)
May 16, 2023 37.86 37.97 37.54 37.60 28,928 -0.40(-1.05%)
May 15, 2023 37.74 38.18 37.74 38.00 34,536 +0.22(+0.60%)
May 12, 2023 37.85 37.86 37.47 37.78 48,014 +0.08(+0.21%)
May 11, 2023 37.67 37.79 37.54 37.70 37,874 -0.38(-1.00%)
May 10, 2023 38.36 38.58 37.71 38.08 43,853 +0.03(+0.08%)
May 09, 2023 38.23 38.27 37.88 38.05 47,756 -0.38(-0.99%)
May 08, 2023 39.01 39.18 38.34 38.43 47,471 -0.47(-1.21%)
May 05, 2023 38.78 38.99 38.58 38.90 66,002 +0.72(+1.89%)
May 04, 2023 38.17 38.31 37.44 38.18 165,600 -0.40(-1.04%)
May 03, 2023 38.58 39.32 38.55 38.58 51,427 -0.01(-0.03%)
May 02, 2023 39.41 39.41 38.24 38.59 105,276 -0.95(-2.40%)
May 01, 2023 39.59 40.07 39.44 39.54 86,617 -0.12(-0.30%)
Apr 28, 2023 39.46 39.96 39.46 39.65 43,702 +0.20(+0.50%)
Apr 27, 2023 39.00 39.57 38.80 39.46 102,267 +0.54(+1.38%)
Apr 26, 2023 39.28 39.39 38.77 38.92 54,192 -0.48(-1.23%)
Apr 25, 2023 39.90 39.98 39.36 39.41 34,564 -0.87(-2.16%)
Apr 24, 2023 40.26 40.62 40.15 40.28 42,442 -0.07(-0.18%)
Apr 21, 2023 40.60 40.72 40.05 40.35 55,974 -0.23(-0.58%)
Apr 20, 2023 40.48 40.60 40.34 40.58 46,914 -0.15(-0.36%)
Apr 19, 2023 40.34 40.83 40.22 40.73 62,429 +0.37(+0.92%)
Apr 18, 2023 41.07 41.09 40.20 40.36 55,107 -0.65(-1.57%)
Apr 17, 2023 40.48 41.01 40.38 41.00 83,777 +0.55(+1.35%)
Apr 14, 2023 41.19 41.48 40.29 40.46 40,635 -0.65(-1.57%)
Apr 13, 2023 40.89 41.20 40.57 41.10 74,476 +0.27(+0.67%)
Apr 12, 2023 41.24 41.27 40.75 40.83 35,861 -0.22(-0.55%)
Apr 11, 2023 41.04 41.33 40.94 41.05 80,606 +0.02(+0.05%)
Apr 10, 2023 40.58 41.11 40.58 41.03 35,294 +0.28(+0.70%)
Apr 06, 2023 40.50 40.79 40.50 40.75 43,429 +0.22(+0.55%)
Apr 05, 2023 40.42 40.57 40.38 40.52 125,928 -0.10(-0.24%)
Apr 04, 2023 41.35 41.35 40.32 40.62 109,133 -0.65(-1.56%)
Apr 03, 2023 41.34 44.52 41.02 41.27 121,365 -0.13(-0.31%)
Mar 31, 2023 41.11 41.39 41.02 41.39 50,401 +0.49(+1.19%)
Mar 30, 2023 41.39 41.41 40.67 40.91 51,492 -0.26(-0.64%)
Mar 29, 2023 41.38 41.39 40.91 41.17 96,293 +0.01(+0.02%)
Mar 28, 2023 40.96 41.30 40.92 41.16 253,813 -0.02(-0.05%)
Mar 27, 2023 41.46 41.49 41.14 41.18 63,268 +0.28(+0.69%)
Mar 24, 2023 39.76 40.97 39.72 40.90 106,292 +0.84(+2.10%)
Mar 23, 2023 40.81 40.88 39.88 40.05 55,027 -0.49(-1.21%)
Mar 22, 2023 41.86 41.92 40.54 40.54 70,770 -1.39(-3.31%)
Mar 21, 2023 41.78 42.44 41.76 41.93 3,427,076 +0.64(+1.54%)
Mar 20, 2023 41.12 42.06 41.12 41.30 26,103 +0.40(+0.99%)
Mar 17, 2023 42.09 42.09 40.79 40.89 23,490 -1.47(-3.48%)
Mar 16, 2023 41.12 42.69 40.84 42.37 274,741 +0.84(+2.03%)
Mar 15, 2023 40.59 41.67 40.59 41.52 83,432 -0.30(-0.72%)
Mar 14, 2023 42.38 42.84 41.59 41.82 99,455 +0.87(+2.13%)
Mar 13, 2023 41.20 42.07 40.54 40.95 145,190 -1.17(-2.78%)
Mar 10, 2023 42.52 42.77 41.52 42.12 183,876 -0.67(-1.56%)
Mar 09, 2023 43.88 43.88 42.79 42.79 73,149 -1.23(-2.80%)
Mar 08, 2023 44.05 44.11 43.67 44.02 390,811 +0.05(+0.11%)
Mar 07, 2023 44.52 44.52 43.74 43.98 285,507 -0.52(-1.18%)
Mar 06, 2023 45.32 45.32 44.25 44.50 186,456 -0.85(-1.88%)
Mar 03, 2023 45.14 45.40 44.82 45.35 71,761 +0.35(+0.78%)
Mar 02, 2023 44.79 45.01 44.71 45.00 22,051 +0.00(+0.00%)
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.