Skip to main content

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

44.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.47 30.71 29.79 30.41 794,796 -0.17(-0.54%)
Mar 30, 2020 30.26 30.69 29.46 30.58 599,932 +0.43(+1.43%)
Mar 27, 2020 30.05 31.12 29.50 30.15 806,681 -0.74(-2.41%)
Mar 26, 2020 28.50 31.23 28.50 30.89 1,202,876 +2.74(+9.75%)
Mar 25, 2020 27.63 29.38 27.14 28.15 1,634,212 +0.63(+2.30%)
Mar 24, 2020 26.96 27.61 26.58 27.51 1,243,084 +1.64(+6.35%)
Mar 23, 2020 26.86 26.96 25.16 25.87 1,515,023 -0.93(-3.48%)
Mar 20, 2020 29.01 29.61 26.69 26.80 1,459,721 -1.82(-6.37%)
Mar 19, 2020 27.25 29.34 26.30 28.63 1,030,101 +1.00(+3.63%)
Mar 18, 2020 28.98 29.53 26.46 27.62 1,299,979 -3.09(-10.06%)
Mar 17, 2020 29.53 30.93 28.25 30.71 1,077,499 +1.85(+6.42%)
Mar 16, 2020 31.10 31.40 28.86 28.86 1,472,606 -5.27(-15.43%)
Mar 13, 2020 33.30 34.16 31.52 34.13 1,271,749 +2.52(+7.97%)
Mar 12, 2020 33.65 34.42 31.55 31.61 1,841,398 -4.35(-12.11%)
Mar 11, 2020 37.44 37.62 35.62 35.96 729,181 -2.32(-6.06%)
Mar 10, 2020 38.40 38.46 36.69 38.28 1,071,401 +1.00(+2.69%)
Mar 09, 2020 39.03 39.03 37.24 37.28 1,254,427 -3.83(-9.32%)
Mar 06, 2020 40.53 41.28 40.12 41.11 588,604 -0.42(-1.00%)
Mar 05, 2020 41.98 42.06 41.05 41.53 344,759 -1.22(-2.85%)
Mar 04, 2020 42.20 42.82 41.77 42.75 277,582 +1.10(+2.65%)
Mar 03, 2020 42.45 43.11 41.28 41.64 462,651 -0.73(-1.73%)
Mar 02, 2020 41.10 42.37 40.78 42.37 537,227 +1.47(+3.60%)
Feb 28, 2020 41.19 41.68 40.34 40.90 1,204,774 -1.21(-2.87%)
Feb 27, 2020 43.14 43.72 42.11 42.11 768,668 -1.63(-3.72%)
Feb 26, 2020 44.19 44.60 43.70 43.74 1,313,008 -0.27(-0.62%)
Feb 25, 2020 45.41 45.48 43.90 44.01 424,558 -1.32(-2.91%)
Feb 24, 2020 45.68 45.68 45.13 45.33 429,913 -0.84(-1.82%)
Feb 21, 2020 46.22 46.31 45.92 46.17 198,932 -0.12(-0.25%)
Feb 20, 2020 46.01 46.35 45.89 46.29 397,545 +0.23(+0.51%)
Feb 19, 2020 46.33 46.42 46.05 46.05 214,115 -0.17(-0.37%)
Feb 18, 2020 46.36 46.45 46.05 46.22 267,425 -0.23(-0.51%)
Feb 14, 2020 46.51 46.60 46.33 46.46 213,102 -0.01(-0.02%)
Feb 13, 2020 45.99 46.54 45.99 46.47 207,811 +0.37(+0.80%)
Feb 12, 2020 46.20 46.20 45.96 46.10 264,878 +0.13(+0.28%)
Feb 11, 2020 45.94 46.26 45.90 45.97 237,988 +0.19(+0.41%)
Feb 10, 2020 45.64 45.80 45.61 45.78 223,783 +0.06(+0.14%)
Feb 07, 2020 45.94 46.02 45.61 45.72 391,886 -0.36(-0.78%)
Feb 06, 2020 46.25 46.35 46.05 46.08 236,390 -0.03(-0.06%)
Feb 05, 2020 45.84 46.19 45.69 46.11 314,216 +0.54(+1.19%)
Feb 04, 2020 45.62 45.74 45.52 45.56 196,868 +0.30(+0.66%)
Feb 03, 2020 45.00 45.35 45.00 45.27 229,690 +0.46(+1.03%)
Jan 31, 2020 45.36 45.38 44.74 44.80 365,871 -0.74(-1.63%)
Jan 30, 2020 45.21 45.55 45.12 45.55 224,290 +0.14(+0.32%)
Jan 29, 2020 45.74 45.74 45.37 45.40 178,110 -0.24(-0.53%)
Jan 28, 2020 45.73 45.84 45.63 45.64 197,574 +0.06(+0.14%)
Jan 27, 2020 45.44 45.78 45.39 45.58 478,112 -0.28(-0.61%)
Jan 24, 2020 46.42 46.42 45.64 45.86 246,534 -0.51(-1.09%)
Jan 23, 2020 46.20 46.43 46.01 46.37 260,432 +0.08(+0.18%)
Jan 22, 2020 46.35 46.45 46.19 46.29 187,508 +0.01(+0.02%)
Jan 21, 2020 46.37 46.40 46.19 46.28 209,484 -0.20(-0.43%)
Jan 17, 2020 46.54 46.58 46.39 46.48 312,291 +0.03(+0.06%)
Jan 16, 2020 46.19 46.52 46.19 46.45 195,421 +0.48(+1.04%)
Jan 15, 2020 45.79 46.09 45.79 45.97 241,377 +0.14(+0.32%)
Jan 14, 2020 45.80 45.94 45.64 45.83 235,252 -0.08(-0.18%)
Jan 13, 2020 45.51 45.91 45.44 45.91 213,422 +0.45(+0.99%)
Jan 10, 2020 45.55 45.59 45.26 45.46 251,294 -0.08(-0.18%)
Jan 09, 2020 45.66 45.76 45.48 45.54 414,549 +0.02(+0.04%)
Jan 08, 2020 45.43 45.65 45.37 45.52 198,740 +0.14(+0.32%)
Jan 07, 2020 45.67 45.79 45.34 45.37 278,689 -0.39(-0.85%)
Jan 06, 2020 45.75 45.89 45.48 45.76 382,090 -0.18(-0.39%)
Jan 03, 2020 45.52 45.95 45.48 45.94 298,564 +0.16(+0.36%)
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.