Invesco S&P SmallCap Low Volatility ETF (NY:XSLV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 28, 2025	47.76	47.79	47.30	47.51	19,177	-0.17(-0.36%)
Aug 27, 2025	47.39	47.72	47.39	47.68	12,309	+0.36(+0.75%)
Aug 26, 2025	47.37	47.53	47.24	47.32	6,201	+0.01(+0.03%)
Aug 25, 2025	47.75	47.75	47.31	47.31	12,005	-0.58(-1.21%)
Aug 22, 2025	46.60	47.97	46.60	47.89	8,091	+1.52(+3.28%)
Aug 21, 2025	46.40	46.56	46.28	46.37	9,766	-0.14(-0.30%)
Aug 20, 2025	46.64	46.86	46.51	46.51	13,384	-0.01(-0.02%)
Aug 19, 2025	46.14	46.83	46.14	46.52	10,315	+0.45(+0.98%)
Aug 18, 2025	46.46	46.46	46.00	46.07	85,567	-0.05(-0.11%)
Aug 15, 2025	46.55	46.55	46.12	46.12	9,756	-0.31(-0.67%)
Aug 14, 2025	46.71	46.88	46.30	46.43	12,602	-0.51(-1.09%)
Aug 13, 2025	46.31	47.00	46.26	46.94	28,667	+0.71(+1.54%)
Aug 12, 2025	45.54	46.24	45.54	46.23	9,023	+0.93(+2.05%)
Aug 11, 2025	45.49	45.55	45.30	45.30	11,964	-0.07(-0.15%)
Aug 08, 2025	45.51	45.58	45.37	45.37	9,802	-0.00(-0.00%)
Aug 07, 2025	45.69	45.75	45.20	45.37	15,097	-0.13(-0.28%)
Aug 06, 2025	45.46	45.62	45.39	45.50	10,353	+0.05(+0.11%)
Aug 05, 2025	45.32	45.55	45.16	45.45	12,489	+0.24(+0.53%)
Aug 04, 2025	44.88	45.40	44.82	45.21	9,443	+0.55(+1.23%)
Aug 01, 2025	44.88	44.88	44.51	44.66	14,851	-0.31(-0.70%)
Jul 31, 2025	45.26	45.42	44.95	44.97	7,918	-0.44(-0.97%)
Jul 30, 2025	45.80	46.07	45.29	45.41	248,152	-0.27(-0.58%)
Jul 29, 2025	45.70	45.79	45.61	45.68	12,731	+0.11(+0.24%)
Jul 28, 2025	45.94	45.94	45.57	45.57	10,622	-0.40(-0.87%)
Jul 25, 2025	45.99	46.03	45.83	45.97	17,485	+0.14(+0.31%)
Jul 24, 2025	46.23	46.23	45.81	45.83	15,878	-0.45(-0.97%)
Jul 23, 2025	46.25	46.34	46.07	46.28	11,275	+0.20(+0.43%)
Jul 22, 2025	45.76	46.35	45.76	46.08	9,538	+0.39(+0.85%)
Jul 21, 2025	45.91	46.00	45.69	45.69	18,716	-0.05(-0.11%)
Jul 18, 2025	46.24	46.24	45.65	45.74	5,843	-0.37(-0.80%)
Jul 17, 2025	46.26	46.26	45.99	46.11	12,273	+0.27(+0.59%)
Jul 16, 2025	45.83	45.91	45.49	45.84	7,453	+0.25(+0.56%)
Jul 15, 2025	46.43	46.43	45.59	45.59	9,907	-0.85(-1.82%)
Jul 14, 2025	46.12	46.43	46.12	46.43	8,430	+0.16(+0.34%)
Jul 11, 2025	46.25	46.41	46.08	46.27	8,539	-0.26(-0.55%)
Jul 10, 2025	46.30	46.81	46.30	46.53	11,087	+0.12(+0.26%)
Jul 09, 2025	46.44	46.44	46.11	46.41	9,670	+0.10(+0.22%)
Jul 08, 2025	46.15	46.50	46.15	46.31	8,807	+0.14(+0.31%)
Jul 07, 2025	46.61	46.83	46.10	46.16	22,179	-0.65(-1.38%)
Jul 03, 2025	46.70	46.85	46.70	46.81	3,587	+0.24(+0.50%)
Jul 02, 2025	46.38	46.58	46.14	46.57	38,224	+0.20(+0.43%)
Jul 01, 2025	45.52	46.86	45.52	46.38	13,106	+0.83(+1.81%)
Jun 30, 2025	45.60	45.70	45.38	45.55	110,847	-0.05(-0.11%)
Jun 27, 2025	45.89	45.99	45.41	45.60	32,229	-0.14(-0.31%)
Jun 26, 2025	45.21	45.77	45.21	45.74	21,605	+0.62(+1.38%)
Jun 25, 2025	45.75	45.75	45.10	45.12	9,591	-0.77(-1.69%)
Jun 24, 2025	46.02	46.02	45.78	45.89	21,357	+0.23(+0.51%)
Jun 23, 2025	44.91	45.79	44.91	45.66	24,194	+0.68(+1.52%)
Jun 20, 2025	45.24	45.28	44.77	44.97	11,220	-0.08(-0.18%)
Jun 18, 2025	44.43	45.25	44.43	45.05	12,391	+0.30(+0.68%)
Jun 17, 2025	44.71	44.93	44.68	44.75	13,647	-0.28(-0.61%)
Jun 16, 2025	45.05	45.32	44.98	45.03	5,745	+0.10(+0.22%)
Jun 13, 2025	45.33	45.37	44.90	44.93	25,766	-0.63(-1.39%)
Jun 12, 2025	45.55	45.66	45.47	45.56	13,592	-0.13(-0.28%)
Jun 11, 2025	46.13	46.15	45.64	45.69	18,175	-0.33(-0.73%)
Jun 10, 2025	45.84	46.19	45.84	46.02	12,587	+0.33(+0.71%)
Jun 09, 2025	45.51	45.91	45.47	45.70	24,177	+0.30(+0.67%)
Jun 06, 2025	45.40	45.49	45.13	45.39	17,770	+0.36(+0.79%)
Jun 05, 2025	44.91	45.21	44.91	45.04	8,124	-0.18(-0.41%)
Jun 04, 2025	45.56	45.56	45.15	45.22	19,916	-0.18(-0.39%)
Jun 03, 2025	45.17	45.57	45.11	45.40	11,051	+0.22(+0.49%)