Skip to main content

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

41.84 +0.86 (+2.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 46.04 46.11 45.85 46.04 65,765 -0.17(-0.36%)
Feb 28, 2023 46.25 46.57 46.21 46.21 13,206 -0.08(-0.17%)
Feb 27, 2023 46.56 46.77 46.15 46.29 18,793 -0.03(-0.06%)
Feb 24, 2023 46.07 46.32 45.97 46.32 25,507 -0.15(-0.32%)
Feb 23, 2023 46.53 46.68 46.16 46.47 24,490 +0.15(+0.32%)
Feb 22, 2023 46.44 46.65 46.19 46.32 31,891 -0.02(-0.04%)
Feb 21, 2023 46.76 46.81 46.34 46.34 20,462 -0.78(-1.66%)
Feb 17, 2023 46.60 47.18 46.60 47.12 19,443 +0.43(+0.93%)
Feb 16, 2023 46.41 46.91 46.32 46.69 17,457 -0.16(-0.33%)
Feb 15, 2023 46.25 46.88 46.15 46.85 45,542 +0.38(+0.81%)
Feb 14, 2023 46.66 46.94 46.27 46.47 27,053 -0.40(-0.85%)
Feb 13, 2023 46.45 46.88 46.45 46.87 68,196 +0.36(+0.77%)
Feb 10, 2023 46.19 46.57 46.18 46.51 21,586 +0.22(+0.47%)
Feb 09, 2023 47.14 47.17 46.29 46.29 23,503 -0.66(-1.42%)
Feb 08, 2023 46.92 47.28 46.80 46.96 44,448 -0.46(-0.96%)
Feb 07, 2023 47.01 47.57 46.89 47.41 28,275 +0.16(+0.34%)
Feb 06, 2023 47.45 47.66 47.09 47.25 39,132 -0.55(-1.14%)
Feb 03, 2023 47.30 47.84 47.30 47.80 68,886 +0.20(+0.42%)
Feb 02, 2023 46.99 47.62 46.98 47.60 117,558 +0.75(+1.61%)
Feb 01, 2023 46.31 47.30 46.21 46.85 31,236 +0.40(+0.85%)
Jan 31, 2023 45.49 46.45 45.49 46.45 32,919 +1.08(+2.38%)
Jan 30, 2023 45.33 45.77 45.33 45.37 28,267 -0.21(-0.47%)
Jan 27, 2023 45.34 45.71 45.25 45.59 35,875 +0.16(+0.35%)
Jan 26, 2023 45.63 45.63 45.12 45.43 60,980 +0.07(+0.15%)
Jan 25, 2023 45.30 45.40 45.02 45.36 48,746 -0.26(-0.57%)
Jan 24, 2023 45.60 45.75 45.32 45.62 45,242 -0.16(-0.35%)
Jan 23, 2023 45.58 46.00 45.54 45.78 45,764 +0.15(+0.33%)
Jan 20, 2023 45.27 45.64 45.06 45.63 19,976 +0.42(+0.92%)
Jan 19, 2023 45.39 45.40 44.92 45.21 51,091 -0.25(-0.55%)
Jan 18, 2023 46.34 46.34 45.35 45.46 75,164 -0.82(-1.78%)
Jan 17, 2023 46.39 46.59 46.22 46.28 60,510 -0.20(-0.43%)
Jan 13, 2023 45.92 46.51 45.78 46.48 29,652 +0.27(+0.58%)
Jan 12, 2023 45.81 46.41 45.66 46.21 43,255 +0.53(+1.15%)
Jan 11, 2023 45.34 45.71 45.30 45.69 34,763 +0.47(+1.03%)
Jan 10, 2023 44.86 45.28 44.71 45.22 56,329 +0.33(+0.73%)
Jan 09, 2023 45.40 45.40 44.83 44.89 102,926 -0.35(-0.77%)
Jan 06, 2023 44.51 45.39 44.51 45.24 21,670 +1.08(+2.45%)
Jan 05, 2023 44.42 44.42 44.03 44.16 24,399 -0.51(-1.13%)
Jan 04, 2023 44.69 45.13 44.55 44.66 34,119 +0.22(+0.49%)
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.