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

48.07 +0.05 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 43.33 43.49 43.08 43.12 147,119 -0.47(-1.07%)
Apr 29, 2021 43.71 43.85 43.43 43.59 208,726 +0.06(+0.13%)
Apr 28, 2021 43.43 43.58 43.29 43.53 247,475 +0.02(+0.04%)
Apr 27, 2021 43.68 43.71 43.41 43.51 209,667 -0.16(-0.36%)
Apr 26, 2021 44.06 44.14 43.63 43.67 101,339 -0.25(-0.57%)
Apr 23, 2021 43.58 44.14 43.54 43.92 126,882 +0.51(+1.18%)
Apr 22, 2021 43.81 43.86 43.39 43.41 290,381 -0.31(-0.70%)
Apr 21, 2021 43.06 43.75 43.06 43.72 215,885 +0.57(+1.32%)
Apr 20, 2021 43.50 43.64 42.93 43.15 267,515 -0.55(-1.26%)
Apr 19, 2021 43.81 43.96 43.32 43.70 302,897 -0.29(-0.66%)
Apr 16, 2021 44.07 44.07 43.75 43.99 130,736 +0.17(+0.38%)
Apr 15, 2021 43.76 43.84 43.53 43.82 224,729 +0.25(+0.58%)
Apr 14, 2021 43.31 43.84 43.31 43.57 112,937 +0.30(+0.69%)
Apr 13, 2021 43.37 43.42 43.10 43.27 157,515 -0.22(-0.52%)
Apr 12, 2021 43.45 43.53 43.27 43.49 133,334 +0.21(+0.47%)
Apr 09, 2021 43.19 43.36 43.05 43.29 151,830 +0.08(+0.19%)
Apr 08, 2021 43.05 43.24 42.79 43.20 188,073 +0.24(+0.57%)
Apr 07, 2021 43.43 43.61 42.86 42.96 469,038 -0.51(-1.18%)
Apr 06, 2021 43.65 43.90 43.42 43.47 5,462,736 -0.19(-0.43%)
Apr 05, 2021 43.69 43.73 43.45 43.66 142,821 +0.34(+0.78%)
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.