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

44.21 +0.20 (+0.45%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 38.06 38.30 37.28 37.73 507,216 -0.23(-0.61%)
Dec 31, 2020 37.97 37.97 37.97 178,994 +0.23(+0.62%)
Dec 30, 2020 37.60 37.92 37.60 37.73 178,994 +0.21(+0.57%)
Dec 29, 2020 38.08 38.11 37.36 37.52 237,580 -0.48(-1.25%)
Dec 28, 2020 38.00 38.17 37.85 37.99 189,287 +0.38(+1.02%)
Dec 24, 2020 37.52 37.69 37.44 37.61 73,292 +0.08(+0.22%)
Dec 23, 2020 37.18 37.64 37.18 37.53 189,902 +0.34(+0.93%)
Dec 22, 2020 37.01 37.27 37.01 37.18 185,555 +0.07(+0.20%)
Dec 21, 2020 36.86 37.24 36.73 37.11 248,241 -0.35(-0.93%)
Dec 18, 2020 37.57 37.92 37.44 37.46 323,160 -0.19(-0.52%)
Dec 17, 2020 37.54 37.77 37.44 37.65 201,829 +0.13(+0.35%)
Dec 16, 2020 37.67 37.77 37.44 37.52 347,471 -0.07(-0.20%)
Dec 15, 2020 37.07 37.61 36.97 37.60 183,807 +0.75(+2.04%)
Dec 14, 2020 36.98 37.27 36.85 36.85 234,307 -0.02(-0.05%)
Dec 11, 2020 36.60 36.99 36.59 36.86 180,072 -0.03(-0.08%)
Dec 10, 2020 36.64 36.98 36.53 36.89 186,308 +0.00(+0.00%)
Dec 09, 2020 36.96 37.16 36.69 36.89 347,941 +0.07(+0.20%)
Dec 08, 2020 36.34 36.83 36.34 36.82 176,096 +0.25(+0.68%)
Dec 07, 2020 36.53 36.66 36.46 36.57 167,763 -0.07(-0.20%)
Dec 04, 2020 35.96 36.67 35.96 36.64 222,772 +0.83(+2.33%)
Dec 03, 2020 35.80 36.01 35.72 35.81 313,362 +0.15(+0.42%)
Dec 02, 2020 35.49 35.71 35.37 35.66 205,863 +0.04(+0.10%)
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.