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%)
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.