Skip to main content

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

44.11 +0.10 (+0.22%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 43.07 43.22 42.78 42.91 394,757 -0.07(-0.17%)
Mar 30, 2021 42.81 43.08 42.70 42.98 243,772 +0.22(+0.50%)
Mar 29, 2021 43.12 43.80 42.74 42.77 270,759 -0.59(-1.36%)
Mar 26, 2021 42.61 43.38 42.61 43.36 182,242 +1.02(+2.41%)
Mar 25, 2021 41.67 42.50 41.51 42.34 1,444,540 +0.49(+1.16%)
Mar 24, 2021 42.38 42.92 41.85 41.85 341,960 -0.29(-0.69%)
Mar 23, 2021 42.76 43.00 41.97 42.14 434,081 -0.93(-2.15%)
Mar 22, 2021 43.52 43.71 42.95 43.07 161,983 -0.47(-1.08%)
Mar 19, 2021 43.44 43.71 43.23 43.54 239,835 -0.06(-0.13%)
Mar 18, 2021 43.75 44.31 43.47 43.59 193,413 -0.35(-0.81%)
Mar 17, 2021 43.94 44.04 43.68 43.95 201,498 -0.10(-0.23%)
Mar 16, 2021 44.28 44.30 43.99 44.05 199,013 -0.33(-0.74%)
Mar 15, 2021 44.44 44.45 43.93 44.38 553,757 -0.09(-0.21%)
Mar 12, 2021 43.99 44.55 43.99 44.47 323,644 +0.44(+0.99%)
Mar 11, 2021 43.93 44.08 43.81 44.03 298,662 +0.25(+0.57%)
Mar 10, 2021 43.30 43.87 43.25 43.78 466,341 +0.62(+1.45%)
Mar 09, 2021 43.24 43.63 43.12 43.16 306,438 +0.10(+0.24%)
Mar 08, 2021 42.51 43.30 42.45 43.05 353,901 +0.68(+1.61%)
Mar 05, 2021 41.89 42.47 41.54 42.37 296,065 +0.95(+2.29%)
Mar 04, 2021 41.92 42.28 41.25 41.42 509,924 -0.52(-1.24%)
Mar 03, 2021 41.81 42.49 41.79 41.94 319,740 +0.22(+0.54%)
Mar 02, 2021 42.31 42.48 41.72 41.72 342,346 -0.63(-1.50%)
Mar 01, 2021 41.97 42.51 41.97 42.35 518,403 +0.89(+2.13%)
Feb 26, 2021 41.90 42.02 41.29 41.47 1,059,033 -0.43(-1.02%)
Feb 25, 2021 42.50 42.75 41.81 41.90 692,262 -0.64(-1.51%)
Feb 24, 2021 41.88 42.68 41.88 42.54 227,553 +0.66(+1.58%)
Feb 23, 2021 41.62 42.07 41.54 41.88 515,660 +0.01(+0.02%)
Feb 22, 2021 41.36 41.95 41.36 41.87 207,943 +0.23(+0.56%)
Feb 19, 2021 41.38 41.83 41.36 41.64 172,767 +0.41(+0.99%)
Feb 18, 2021 41.30 41.51 41.11 41.23 211,150 -0.25(-0.61%)
Feb 17, 2021 41.30 41.59 41.14 41.48 182,915 -0.14(-0.34%)
Feb 16, 2021 42.13 42.13 41.60 41.62 170,023 -0.30(-0.71%)
Feb 12, 2021 41.74 41.98 41.71 41.92 330,082 -0.03(-0.07%)
Feb 11, 2021 41.96 42.25 41.43 41.94 781,396 +0.22(+0.54%)
Feb 10, 2021 42.43 42.43 41.60 41.72 279,212 -0.53(-1.26%)
Feb 09, 2021 41.57 42.39 41.52 42.25 358,893 +0.76(+1.84%)
Feb 08, 2021 40.66 41.52 40.65 41.49 208,797 +1.16(+2.86%)
Feb 05, 2021 40.34 40.42 40.02 40.33 251,961 +0.30(+0.74%)
Feb 04, 2021 39.58 40.11 39.58 40.03 183,403 +0.57(+1.44%)
Feb 03, 2021 39.47 39.49 39.02 39.47 145,895 +0.01(+0.02%)
Feb 02, 2021 39.18 39.57 39.07 39.46 170,897 +0.54(+1.39%)
Feb 01, 2021 38.57 39.05 38.09 38.92 229,821 +0.66(+1.73%)
Jan 29, 2021 38.89 39.14 38.23 38.25 312,913 -0.56(-1.44%)
Jan 28, 2021 39.49 39.49 38.78 38.81 320,377 -0.45(-1.14%)
Jan 27, 2021 39.29 39.56 39.06 39.26 243,103 -0.67(-1.68%)
Jan 26, 2021 40.32 40.34 39.78 39.93 234,938 -0.17(-0.42%)
Jan 25, 2021 39.92 40.43 39.70 40.10 256,387 +0.03(+0.07%)
Jan 22, 2021 39.45 40.11 39.30 40.07 222,344 +0.33(+0.82%)
Jan 21, 2021 40.03 40.06 39.62 39.74 247,917 -0.39(-0.98%)
Jan 20, 2021 40.11 40.39 39.88 40.14 323,866 +0.11(+0.28%)
Jan 19, 2021 40.07 40.15 39.88 40.02 294,974 +0.23(+0.59%)
Jan 15, 2021 39.89 40.01 39.54 39.79 414,105 -0.59(-1.45%)
Jan 14, 2021 39.96 40.48 39.96 40.38 237,515 +0.59(+1.48%)
Jan 13, 2021 40.04 40.16 39.71 39.79 306,536 -0.30(-0.74%)
Jan 12, 2021 39.75 40.13 39.75 40.09 260,652 +0.41(+1.03%)
Jan 11, 2021 39.38 39.80 39.38 39.68 364,649 -0.13(-0.33%)
Jan 08, 2021 40.26 40.30 39.47 39.81 361,846 -0.33(-0.81%)
Jan 07, 2021 40.07 40.20 39.72 40.14 655,023 +0.20(+0.49%)
Jan 06, 2021 38.47 40.16 38.08 39.94 449,425 +1.84(+4.82%)
Jan 05, 2021 37.61 38.40 37.58 38.10 156,413 +0.37(+0.99%)
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.