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 (%)
Apr 28, 2023 39.46 39.96 39.46 39.65 43,702 +0.20(+0.50%)
Apr 27, 2023 39.00 39.57 38.80 39.46 102,267 +0.54(+1.38%)
Apr 26, 2023 39.28 39.39 38.77 38.92 54,192 -0.48(-1.23%)
Apr 25, 2023 39.90 39.98 39.36 39.41 34,564 -0.87(-2.16%)
Apr 24, 2023 40.26 40.62 40.15 40.28 42,442 -0.07(-0.18%)
Apr 21, 2023 40.60 40.72 40.05 40.35 55,974 -0.23(-0.58%)
Apr 20, 2023 40.48 40.60 40.34 40.58 46,914 -0.15(-0.36%)
Apr 19, 2023 40.34 40.83 40.22 40.73 62,429 +0.37(+0.92%)
Apr 18, 2023 41.07 41.09 40.20 40.36 55,107 -0.65(-1.57%)
Apr 17, 2023 40.48 41.01 40.38 41.00 83,777 +0.55(+1.35%)
Apr 14, 2023 41.19 41.48 40.29 40.46 40,635 -0.65(-1.57%)
Apr 13, 2023 40.89 41.20 40.57 41.10 74,476 +0.27(+0.67%)
Apr 12, 2023 41.24 41.27 40.75 40.83 35,861 -0.22(-0.55%)
Apr 11, 2023 41.04 41.33 40.94 41.05 80,606 +0.02(+0.05%)
Apr 10, 2023 40.58 41.11 40.58 41.03 35,294 +0.28(+0.70%)
Apr 06, 2023 40.50 40.79 40.50 40.75 43,429 +0.22(+0.55%)
Apr 05, 2023 40.42 40.57 40.38 40.52 125,928 -0.10(-0.24%)
Apr 04, 2023 41.35 41.35 40.32 40.62 109,133 -0.65(-1.56%)
Apr 03, 2023 41.34 44.52 41.02 41.27 121,365 -0.13(-0.31%)
Mar 31, 2023 41.11 41.39 41.02 41.39 50,401 +0.49(+1.19%)
Mar 30, 2023 41.39 41.41 40.67 40.91 51,492 -0.26(-0.64%)
Mar 29, 2023 41.38 41.39 40.91 41.17 96,293 +0.01(+0.02%)
Mar 28, 2023 40.96 41.30 40.92 41.16 253,813 -0.02(-0.05%)
Mar 27, 2023 41.46 41.49 41.14 41.18 63,268 +0.28(+0.69%)
Mar 24, 2023 39.76 40.97 39.72 40.90 106,292 +0.84(+2.10%)
Mar 23, 2023 40.81 40.88 39.88 40.05 55,027 -0.49(-1.21%)
Mar 22, 2023 41.86 41.92 40.54 40.54 70,770 -1.39(-3.31%)
Mar 21, 2023 41.78 42.44 41.76 41.93 3,427,076 +0.64(+1.54%)
Mar 20, 2023 41.12 42.06 41.12 41.30 26,103 +0.40(+0.99%)
Mar 17, 2023 42.09 42.09 40.79 40.89 23,490 -1.47(-3.48%)
Mar 16, 2023 41.12 42.69 40.84 42.37 274,741 +0.84(+2.03%)
Mar 15, 2023 40.59 41.67 40.59 41.52 83,432 -0.30(-0.72%)
Mar 14, 2023 42.38 42.84 41.59 41.82 99,455 +0.87(+2.13%)
Mar 13, 2023 41.20 42.07 40.54 40.95 145,190 -1.17(-2.78%)
Mar 10, 2023 42.52 42.77 41.52 42.12 183,876 -0.67(-1.56%)
Mar 09, 2023 43.88 43.88 42.79 42.79 73,149 -1.23(-2.80%)
Mar 08, 2023 44.05 44.11 43.67 44.02 390,811 +0.05(+0.11%)
Mar 07, 2023 44.52 44.52 43.74 43.98 285,507 -0.52(-1.18%)
Mar 06, 2023 45.32 45.32 44.25 44.50 186,456 -0.85(-1.88%)
Mar 03, 2023 45.14 45.40 44.82 45.35 71,761 +0.35(+0.78%)
Mar 02, 2023 44.79 45.01 44.71 45.00 22,051 +0.00(+0.00%)
Mar 01, 2023 45.00 45.07 44.82 45.00 67,284 -0.16(-0.36%)
Feb 28, 2023 45.21 45.52 45.17 45.17 13,511 -0.08(-0.17%)
Feb 27, 2023 45.51 45.71 45.11 45.25 19,227 -0.03(-0.06%)
Feb 24, 2023 45.03 45.28 44.94 45.28 26,096 -0.15(-0.32%)
Feb 23, 2023 45.48 45.62 45.12 45.42 25,056 +0.15(+0.32%)
Feb 22, 2023 45.39 45.59 45.15 45.28 32,628 -0.02(-0.04%)
Feb 21, 2023 45.70 45.75 45.29 45.29 20,934 -0.77(-1.66%)
Feb 17, 2023 45.55 46.12 45.55 46.06 19,892 +0.42(+0.93%)
Feb 16, 2023 45.36 45.85 45.28 45.64 17,860 -0.15(-0.33%)
Feb 15, 2023 45.21 45.82 45.11 45.79 46,594 +0.37(+0.81%)
Feb 14, 2023 45.60 45.88 45.23 45.42 27,678 -0.39(-0.85%)
Feb 13, 2023 45.40 45.82 45.40 45.81 69,771 +0.35(+0.77%)
Feb 10, 2023 45.15 45.52 45.14 45.46 22,084 +0.21(+0.47%)
Feb 09, 2023 46.08 46.11 45.24 45.25 24,046 -0.65(-1.42%)
Feb 08, 2023 45.86 46.21 45.74 45.90 45,475 -0.45(-0.96%)
Feb 07, 2023 45.94 46.49 45.83 46.34 28,928 +0.16(+0.34%)
Feb 06, 2023 46.38 46.58 46.03 46.19 40,036 -0.53(-1.14%)
Feb 03, 2023 46.24 46.76 46.24 46.72 70,477 +0.19(+0.42%)
Feb 02, 2023 45.92 46.55 45.92 46.53 120,273 +0.74(+1.61%)
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.