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 (%)
Jan 31, 2020 45.57 45.59 44.94 45.01 364,224 -0.74(-1.63%)
Jan 30, 2020 45.42 45.75 45.32 45.75 223,281 +0.15(+0.32%)
Jan 29, 2020 45.95 45.95 45.58 45.61 177,308 -0.24(-0.53%)
Jan 28, 2020 45.93 46.05 45.83 45.85 196,685 +0.06(+0.14%)
Jan 27, 2020 45.64 45.99 45.60 45.79 475,960 -0.28(-0.61%)
Jan 24, 2020 46.63 46.63 45.85 46.07 245,424 -0.51(-1.09%)
Jan 23, 2020 46.41 46.64 46.22 46.58 259,260 +0.08(+0.18%)
Jan 22, 2020 46.56 46.66 46.40 46.50 186,665 +0.01(+0.02%)
Jan 21, 2020 46.58 46.61 46.40 46.49 208,541 -0.20(-0.43%)
Jan 17, 2020 46.75 46.79 46.60 46.69 310,886 +0.03(+0.06%)
Jan 16, 2020 46.40 46.73 46.40 46.66 194,542 +0.48(+1.04%)
Jan 15, 2020 46.00 46.30 46.00 46.18 240,291 +0.15(+0.32%)
Jan 14, 2020 46.01 46.15 45.85 46.03 234,193 -0.08(-0.18%)
Jan 13, 2020 45.72 46.11 45.64 46.11 212,461 +0.45(+0.99%)
Jan 10, 2020 45.75 45.79 45.47 45.66 250,163 -0.08(-0.18%)
Jan 09, 2020 45.87 45.97 45.69 45.74 412,683 +0.02(+0.04%)
Jan 08, 2020 45.63 45.86 45.58 45.72 197,846 +0.15(+0.32%)
Jan 07, 2020 45.88 46.00 45.54 45.58 277,435 -0.39(-0.85%)
Jan 06, 2020 45.96 46.10 45.69 45.97 380,370 -0.18(-0.39%)
Jan 03, 2020 45.72 46.16 45.69 46.15 297,220 +0.16(+0.36%)
Jan 02, 2020 46.39 46.39 45.72 45.99 491,120 -0.18(-0.39%)
Dec 31, 2019 46.07 46.29 46.01 46.17 176,987 +0.06(+0.14%)
Dec 30, 2019 46.14 46.16 45.91 46.11 184,956 +0.04(+0.08%)
Dec 27, 2019 46.19 46.19 45.96 46.07 524,792 +0.02(+0.04%)
Dec 26, 2019 46.09 46.11 45.96 46.05 94,864 +0.00(+0.00%)
Dec 24, 2019 46.08 46.08 45.93 46.05 83,204 +0.05(+0.12%)
Dec 23, 2019 46.45 46.45 45.97 46.00 240,922 -0.30(-0.65%)
Dec 20, 2019 46.39 46.43 46.25 46.30 155,839 +0.10(+0.21%)
Dec 19, 2019 46.16 46.23 46.10 46.20 160,332 +0.08(+0.18%)
Dec 18, 2019 46.13 46.21 45.97 46.12 131,361 +0.11(+0.23%)
Dec 17, 2019 45.88 46.05 45.84 46.01 214,986 +0.23(+0.51%)
Dec 16, 2019 45.73 45.92 45.45 45.78 268,119 +0.32(+0.71%)
Dec 13, 2019 45.60 45.67 45.24 45.45 451,055 -0.19(-0.41%)
Dec 12, 2019 45.50 45.97 45.41 45.64 205,450 +0.19(+0.42%)
Dec 11, 2019 45.67 45.85 45.40 45.45 334,420 -0.13(-0.30%)
Dec 10, 2019 45.68 45.70 45.51 45.59 190,034 -0.06(-0.14%)
Dec 09, 2019 45.63 45.73 45.58 45.65 355,901 +0.00(+0.00%)
Dec 06, 2019 45.62 45.92 45.62 45.65 224,916 +0.37(+0.81%)
Dec 05, 2019 45.26 45.36 45.16 45.28 530,279 +0.10(+0.22%)
Dec 04, 2019 45.10 45.42 45.07 45.18 199,650 +0.21(+0.46%)
Dec 03, 2019 44.95 44.98 44.73 44.98 292,653 -0.11(-0.24%)
Dec 02, 2019 45.55 45.55 45.04 45.08 205,473 -0.39(-0.85%)
Nov 29, 2019 45.60 45.65 45.45 45.47 82,980 -0.16(-0.35%)
Nov 27, 2019 45.50 45.80 45.48 45.63 344,048 +0.25(+0.55%)
Nov 26, 2019 45.44 45.65 45.37 45.38 367,391 -0.04(-0.08%)
Nov 25, 2019 44.91 45.56 44.86 45.42 218,799 +0.59(+1.32%)
Nov 22, 2019 44.96 44.96 44.66 44.82 174,971 +0.00(+0.00%)
Nov 21, 2019 45.21 45.36 44.75 44.82 309,046 -0.32(-0.72%)
Nov 20, 2019 45.18 45.35 44.99 45.15 298,973 -0.19(-0.42%)
Nov 19, 2019 45.30 45.47 45.25 45.34 219,355 +0.12(+0.26%)
Nov 18, 2019 45.17 45.27 45.08 45.22 216,096 +0.05(+0.12%)
Nov 15, 2019 45.36 45.36 45.01 45.17 236,818 +0.05(+0.12%)
Nov 14, 2019 45.00 45.27 45.00 45.11 167,443 +0.08(+0.18%)
Nov 13, 2019 44.99 45.16 44.85 45.03 185,128 -0.13(-0.28%)
Nov 12, 2019 45.32 45.40 45.16 45.16 206,382 -0.10(-0.22%)
Nov 11, 2019 45.04 45.26 45.04 45.26 150,526 +0.09(+0.20%)
Nov 08, 2019 45.12 45.27 45.09 45.17 255,060 -0.08(-0.18%)
Nov 07, 2019 45.60 45.66 45.10 45.25 407,382 -0.13(-0.30%)
Nov 06, 2019 45.40 45.49 45.24 45.38 158,427 -0.05(-0.12%)
Nov 05, 2019 45.55 45.67 45.33 45.44 296,680 -0.01(-0.02%)
Nov 04, 2019 45.64 45.70 45.36 45.44 279,431 +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.