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, 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%)
Feb 01, 2023 45.27 46.24 45.17 45.79 31,957 +0.39(+0.85%)
Jan 31, 2023 44.46 45.40 44.46 45.40 33,679 +1.05(+2.38%)
Jan 30, 2023 44.31 44.73 44.31 44.35 28,920 -0.21(-0.47%)
Jan 27, 2023 44.32 44.67 44.23 44.56 36,703 +0.16(+0.35%)
Jan 26, 2023 44.60 44.60 44.10 44.40 62,388 +0.07(+0.15%)
Jan 25, 2023 44.28 44.38 44.01 44.33 49,872 -0.25(-0.57%)
Jan 24, 2023 44.57 44.71 44.30 44.59 46,287 -0.16(-0.35%)
Jan 23, 2023 44.55 44.97 44.51 44.74 46,821 +0.15(+0.33%)
Jan 20, 2023 44.25 44.61 44.04 44.60 20,437 +0.41(+0.92%)
Jan 19, 2023 44.36 44.37 43.91 44.19 52,271 -0.24(-0.55%)
Jan 18, 2023 45.29 45.29 44.32 44.43 76,900 -0.80(-1.78%)
Jan 17, 2023 45.34 45.54 45.18 45.24 61,907 -0.19(-0.43%)
Jan 13, 2023 44.89 45.46 44.74 45.43 30,337 +0.26(+0.58%)
Jan 12, 2023 44.78 45.36 44.63 45.17 44,254 +0.51(+1.15%)
Jan 11, 2023 44.32 44.67 44.28 44.65 35,566 +0.46(+1.03%)
Jan 10, 2023 43.85 44.26 43.70 44.20 57,630 +0.32(+0.73%)
Jan 09, 2023 44.37 44.37 43.82 43.88 105,303 -0.34(-0.77%)
Jan 06, 2023 43.50 44.36 43.50 44.22 22,171 +1.06(+2.45%)
Jan 05, 2023 43.41 43.41 43.04 43.16 24,962 -0.49(-1.13%)
Jan 04, 2023 43.69 44.11 43.54 43.66 34,907 +0.21(+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.