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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 14, 2025	44.90	45.87	44.90	45.76	14,762	+0.58(+1.28%)
Oct 13, 2025	45.24	45.35	44.90	45.19	14,933	+0.29(+0.64%)
Oct 10, 2025	45.45	45.66	44.90	44.90	8,734	-0.62(-1.37%)
Oct 09, 2025	45.89	45.89	45.38	45.52	11,784	-0.35(-0.77%)
Oct 08, 2025	45.73	45.95	45.69	45.87	9,512	+0.16(+0.36%)
Oct 07, 2025	45.97	46.06	45.70	45.71	13,342	-0.34(-0.75%)
Oct 06, 2025	46.51	46.51	45.93	46.05	5,941	-0.23(-0.49%)
Oct 03, 2025	46.08	46.66	46.08	46.28	9,207	+0.15(+0.33%)
Oct 02, 2025	46.28	46.28	45.86	46.13	3,940	-0.21(-0.46%)
Oct 01, 2025	46.26	46.44	46.10	46.34	7,511	+0.03(+0.06%)
Sep 30, 2025	46.27	46.33	46.04	46.31	15,969	+0.27(+0.59%)
Sep 29, 2025	46.23	46.37	46.04	46.04	7,833	-0.31(-0.67%)
Sep 26, 2025	46.17	46.60	46.17	46.35	9,735	+0.20(+0.43%)
Sep 25, 2025	46.28	46.35	45.96	46.15	19,090	-0.14(-0.30%)
Sep 24, 2025	46.56	46.63	46.27	46.29	14,484	-0.27(-0.58%)
Sep 23, 2025	46.47	46.91	46.47	46.56	12,394	+0.00(+0.00%)
Sep 22, 2025	46.61	46.63	46.47	46.56	17,633	-0.07(-0.15%)
Sep 19, 2025	47.33	47.33	46.63	46.63	20,399	-0.55(-1.17%)
Sep 18, 2025	46.71	47.21	46.69	47.18	15,422	+0.69(+1.49%)
Sep 17, 2025	46.56	47.42	46.49	46.49	18,113	+0.01(+0.02%)
Sep 16, 2025	46.84	46.84	46.35	46.48	14,486	-0.23(-0.48%)
Sep 15, 2025	47.09	47.09	46.71	46.71	9,483	-0.27(-0.57%)
Sep 12, 2025	47.37	47.37	46.97	46.97	8,803	-0.44(-0.92%)
Sep 11, 2025	46.87	47.49	46.87	47.41	9,030	+0.62(+1.32%)
Sep 10, 2025	47.17	47.17	46.66	46.79	7,507	-0.22(-0.46%)
Sep 09, 2025	47.43	47.43	46.99	47.01	7,518	-0.45(-0.94%)
Sep 08, 2025	47.44	47.52	47.17	47.46	16,275	-0.04(-0.08%)
Sep 05, 2025	47.66	47.89	47.31	47.50	9,685	+0.08(+0.17%)
Sep 04, 2025	47.05	47.46	47.05	47.42	11,218	+0.49(+1.03%)
Sep 03, 2025	46.60	46.95	46.60	46.93	9,363	+0.14(+0.30%)
Sep 02, 2025	47.08	47.09	46.70	46.79	11,100	-0.43(-0.90%)
Aug 29, 2025	47.08	47.32	47.08	47.22	5,363	+0.07(+0.15%)
Aug 28, 2025	47.40	47.43	46.95	47.15	19,322	-0.17(-0.36%)
Aug 27, 2025	47.03	47.36	47.03	47.32	12,402	+0.35(+0.75%)
Aug 26, 2025	47.01	47.17	46.88	46.97	6,248	+0.01(+0.03%)
Aug 25, 2025	47.39	47.39	46.95	46.95	12,096	-0.58(-1.21%)
Aug 22, 2025	46.25	47.61	46.25	47.53	8,152	+1.51(+3.28%)
Aug 21, 2025	46.05	46.21	45.94	46.02	9,840	-0.14(-0.30%)
Aug 20, 2025	46.29	46.51	46.16	46.16	13,485	-0.01(-0.02%)
Aug 19, 2025	45.79	46.48	45.79	46.17	10,393	+0.45(+0.98%)
Aug 18, 2025	46.11	46.11	45.65	45.72	86,216	-0.05(-0.11%)
Aug 15, 2025	46.20	46.20	45.77	45.77	9,830	-0.31(-0.67%)
Aug 14, 2025	46.36	46.53	45.96	46.08	12,697	-0.51(-1.09%)
Aug 13, 2025	45.96	46.65	45.91	46.59	28,884	+0.70(+1.54%)
Aug 12, 2025	45.20	45.89	45.20	45.88	9,091	+0.92(+2.05%)
Aug 11, 2025	45.15	45.21	44.96	44.96	12,054	-0.07(-0.15%)
Aug 08, 2025	45.17	45.24	45.03	45.03	9,876	-0.00(-0.00%)
Aug 07, 2025	45.35	45.41	44.86	45.03	15,211	-0.13(-0.28%)
Aug 06, 2025	45.12	45.28	45.05	45.16	10,431	+0.05(+0.11%)
Aug 05, 2025	44.98	45.21	44.82	45.11	12,583	+0.24(+0.53%)
Aug 04, 2025	44.54	45.06	44.48	44.87	9,514	+0.55(+1.23%)