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 (%)
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%)
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.