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

46.46 USD -0.35 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 44.96 45.09 44.31 44.50 986,900 -0.46(-1.02%)
Feb 25, 2021 45.61 45.87 44.87 44.96 645,111 -0.69(-1.51%)
Feb 24, 2021 44.94 45.80 44.94 45.65 212,054 +0.71(+1.58%)
Feb 23, 2021 44.66 45.14 44.58 44.94 480,537 +0.01(+0.02%)
Feb 22, 2021 44.38 45.02 44.38 44.93 193,780 +0.25(+0.56%)
Feb 19, 2021 44.40 44.89 44.38 44.68 161,000 +0.44(+0.99%)
Feb 18, 2021 44.32 44.54 44.12 44.24 196,768 -0.27(-0.61%)
Feb 17, 2021 44.32 44.63 44.15 44.51 170,457 -0.15(-0.34%)
Feb 16, 2021 45.21 45.21 44.64 44.66 158,443 -0.32(-0.71%)
Feb 12, 2021 44.79 45.05 44.76 44.98 307,600 -0.03(-0.07%)
Feb 11, 2021 45.03 45.34 44.46 45.01 728,173 +0.24(+0.54%)
Feb 10, 2021 45.53 45.53 44.64 44.77 260,195 -0.57(-1.26%)
Feb 09, 2021 44.61 45.49 44.56 45.34 334,448 +0.82(+1.84%)
Feb 08, 2021 43.63 44.55 43.62 44.52 194,576 +1.24(+2.87%)
Feb 05, 2021 43.29 43.37 42.95 43.28 234,800 +0.32(+0.74%)
Feb 04, 2021 42.47 43.04 42.47 42.96 170,911 +0.61(+1.44%)
Feb 03, 2021 42.35 42.38 41.87 42.35 135,958 +0.01(+0.02%)
Feb 02, 2021 42.04 42.47 41.92 42.34 159,257 +0.58(+1.39%)
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.