Skip to main content

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

39.52 +0.36 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 39.14 39.54 39.04 39.52 30,443 +0.36(+0.92%)
May 25, 2023 39.34 39.42 38.95 39.16 406,549 -0.33(-0.84%)
May 24, 2023 39.83 39.88 39.43 39.49 52,874 -0.62(-1.55%)
May 23, 2023 39.76 40.65 39.76 40.11 34,747 +0.26(+0.65%)
May 22, 2023 39.52 40.01 39.24 39.85 78,940 +0.47(+1.20%)
May 19, 2023 40.00 40.14 39.24 39.38 52,652 -0.38(-0.96%)
May 18, 2023 39.41 39.86 39.30 39.76 51,853 +0.19(+0.48%)
May 17, 2023 38.58 39.64 38.58 39.57 41,588 +1.10(+2.86%)
May 16, 2023 38.73 38.85 38.41 38.47 28,275 -0.41(-1.05%)
May 15, 2023 38.61 39.07 38.61 38.88 33,757 +0.23(+0.60%)
May 12, 2023 38.72 38.73 38.34 38.65 46,931 +0.08(+0.21%)
May 11, 2023 38.54 38.66 38.41 38.57 37,020 -0.39(-1.00%)
May 10, 2023 39.25 39.47 38.58 38.96 42,864 +0.03(+0.08%)
May 09, 2023 39.11 39.15 38.76 38.93 46,678 -0.39(-0.99%)
May 08, 2023 39.91 40.08 39.23 39.32 46,400 -0.48(-1.21%)
May 05, 2023 39.68 39.89 39.47 39.80 64,513 +0.74(+1.89%)
May 04, 2023 39.05 39.19 38.31 39.06 161,862 -0.41(-1.04%)
May 03, 2023 39.47 40.23 39.44 39.47 50,267 -0.01(-0.03%)
May 02, 2023 40.32 40.32 39.12 39.48 102,900 -0.97(-2.40%)
May 01, 2023 40.50 41.00 40.35 40.45 84,662 -0.12(-0.30%)
Apr 28, 2023 40.37 40.88 40.37 40.57 42,716 +0.20(+0.50%)
Apr 27, 2023 39.90 40.48 39.70 40.37 99,959 +0.55(+1.38%)
Apr 26, 2023 40.19 40.30 39.67 39.82 52,969 -0.50(-1.23%)
Apr 25, 2023 40.82 40.90 40.27 40.32 33,784 -0.89(-2.16%)
Apr 24, 2023 41.19 41.56 41.08 41.21 41,484 -0.07(-0.18%)
Apr 21, 2023 41.54 41.66 40.98 41.28 54,711 -0.24(-0.58%)
Apr 20, 2023 41.42 41.54 41.27 41.52 45,855 -0.15(-0.36%)
Apr 19, 2023 41.27 41.77 41.15 41.67 61,020 +0.38(+0.92%)
Apr 18, 2023 42.02 42.04 41.13 41.29 53,864 -0.66(-1.57%)
Apr 17, 2023 41.42 41.96 41.31 41.95 81,886 +0.56(+1.35%)
Apr 14, 2023 42.14 42.44 41.22 41.39 39,718 -0.66(-1.57%)
Apr 13, 2023 41.83 42.15 41.51 42.05 72,795 +0.28(+0.67%)
Apr 12, 2023 42.19 42.22 41.69 41.77 35,052 -0.23(-0.55%)
Apr 11, 2023 41.99 42.28 41.89 42.00 78,787 +0.02(+0.05%)
Apr 10, 2023 41.52 42.06 41.52 41.98 34,498 +0.29(+0.70%)
Apr 06, 2023 41.44 41.73 41.44 41.69 42,449 +0.23(+0.55%)
Apr 05, 2023 41.35 41.51 41.31 41.46 123,086 -0.10(-0.24%)
Apr 04, 2023 42.30 42.30 41.25 41.56 106,670 -0.66(-1.56%)
Apr 03, 2023 42.29 45.55 41.97 42.22 118,626 -0.13(-0.31%)
Mar 31, 2023 42.06 42.35 41.97 42.35 49,264 +0.50(+1.19%)
Mar 30, 2023 42.35 42.37 41.61 41.85 50,330 -0.27(-0.64%)
Mar 29, 2023 42.34 42.35 41.85 42.12 94,120 +0.01(+0.02%)
Mar 28, 2023 41.91 42.25 41.87 42.11 248,084 -0.02(-0.05%)
Mar 27, 2023 42.42 42.45 42.09 42.13 61,840 +0.29(+0.69%)
Mar 24, 2023 40.68 41.92 40.64 41.84 103,893 +0.86(+2.10%)
Mar 23, 2023 41.75 41.83 40.80 40.98 53,785 -0.50(-1.21%)
Mar 22, 2023 42.83 42.89 41.48 41.48 69,173 -1.42(-3.31%)
Mar 21, 2023 42.74 43.42 42.73 42.90 3,349,715 +0.65(+1.54%)
Mar 20, 2023 42.07 43.03 42.07 42.25 25,514 +0.41(+0.99%)
Mar 17, 2023 43.06 43.06 41.73 41.84 22,960 -1.51(-3.48%)
Mar 16, 2023 42.07 43.67 41.78 43.35 268,539 +0.86(+2.03%)
Mar 15, 2023 41.53 42.63 41.53 42.48 81,548 -0.31(-0.72%)
Mar 14, 2023 43.36 43.83 42.55 42.79 97,210 +0.89(+2.13%)
Mar 13, 2023 42.16 43.04 41.48 41.90 141,913 -1.20(-2.78%)
Mar 10, 2023 43.50 43.76 42.48 43.10 179,725 -0.68(-1.56%)
Mar 09, 2023 44.89 44.89 43.78 43.78 71,498 -1.26(-2.80%)
Mar 08, 2023 45.07 45.13 44.67 45.04 381,989 +0.05(+0.11%)
Mar 07, 2023 45.55 45.55 44.75 44.99 279,062 -0.54(-1.18%)
Mar 06, 2023 46.37 46.37 45.27 45.53 182,247 -0.87(-1.88%)
Mar 03, 2023 46.18 46.45 45.85 46.40 70,141 +0.36(+0.78%)
Mar 02, 2023 45.83 46.05 45.75 46.04 21,553 +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.