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

46.92 USD +0.27 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 41.73 42.00 41.02 41.05 291,600 -0.60(-1.44%)
Jan 28, 2021 42.38 42.38 41.61 41.65 298,556 -0.48(-1.14%)
Jan 27, 2021 42.16 42.45 41.92 42.13 226,545 -0.72(-1.68%)
Jan 26, 2021 43.27 43.29 42.69 42.85 218,936 -0.18(-0.42%)
Jan 25, 2021 42.84 43.39 42.60 43.03 238,924 +0.03(+0.07%)
Jan 22, 2021 42.33 43.04 42.17 43.00 207,200 +0.35(+0.82%)
Jan 21, 2021 42.96 42.99 42.52 42.65 231,031 -0.42(-0.98%)
Jan 20, 2021 43.04 43.34 42.79 43.07 301,807 +0.12(+0.28%)
Jan 19, 2021 43.00 43.08 42.79 42.95 274,883 +0.25(+0.59%)
Jan 15, 2021 42.81 42.93 42.43 42.70 385,900 -0.63(-1.45%)
Jan 14, 2021 42.88 43.44 42.88 43.33 221,338 +0.63(+1.48%)
Jan 13, 2021 42.97 43.09 42.61 42.70 285,657 -0.32(-0.74%)
Jan 12, 2021 42.66 43.06 42.66 43.02 242,899 +0.44(+1.03%)
Jan 11, 2021 42.26 42.71 42.26 42.58 339,812 -0.14(-0.33%)
Jan 08, 2021 43.20 43.25 42.36 42.72 337,200 -0.35(-0.81%)
Jan 07, 2021 43.00 43.13 42.62 43.07 610,408 +0.21(+0.49%)
Jan 06, 2021 41.28 43.09 40.86 42.86 418,814 +1.97(+4.82%)
Jan 05, 2021 40.36 41.21 40.33 40.89 145,760 +0.40(+0.99%)
Jan 04, 2021 40.84 41.10 40.00 40.49 472,669 -0.25(-0.61%)
Dec 31, 2020 40.74 40.74 40.74 166,803 +0.25(+0.62%)
Dec 30, 2020 40.35 40.70 40.35 40.49 166,803 +0.23(+0.57%)
Dec 29, 2020 40.86 40.89 40.09 40.26 221,398 -0.51(-1.25%)
Dec 28, 2020 40.78 40.96 40.62 40.77 176,395 +0.41(+1.02%)
Dec 24, 2020 40.26 40.45 40.18 40.36 68,300 +0.09(+0.22%)
Dec 23, 2020 39.90 40.39 39.90 40.27 176,968 +0.37(+0.93%)
Dec 22, 2020 39.71 39.99 39.71 39.90 172,917 +0.08(+0.20%)
Dec 21, 2020 39.55 39.96 39.41 39.82 231,333 -0.57(-1.41%)
Dec 18, 2020 40.51 40.88 40.37 40.39 299,700 -0.21(-0.52%)
Dec 17, 2020 40.48 40.73 40.37 40.60 187,177 +0.14(+0.35%)
Dec 16, 2020 40.62 40.73 40.37 40.46 322,246 -0.08(-0.20%)
Dec 15, 2020 39.97 40.55 39.86 40.54 170,464 +0.81(+2.04%)
Dec 14, 2020 39.88 40.19 39.73 39.73 217,297 -0.02(-0.05%)
Dec 11, 2020 39.47 39.89 39.45 39.75 167,000 -0.03(-0.08%)
Dec 10, 2020 39.51 39.87 39.39 39.78 172,783 +0.00(+0.00%)
Dec 09, 2020 39.85 40.07 39.56 39.78 322,682 +0.08(+0.20%)
Dec 08, 2020 39.19 39.71 39.19 39.70 163,312 +0.27(+0.68%)
Dec 07, 2020 39.39 39.53 39.31 39.43 155,584 -0.08(-0.20%)
Dec 04, 2020 38.78 39.54 38.78 39.51 206,600 +0.90(+2.33%)
Dec 03, 2020 38.60 38.83 38.51 38.61 290,613 +0.16(+0.42%)
Dec 02, 2020 38.27 38.51 38.14 38.45 190,918 +0.04(+0.10%)
Dec 01, 2020 38.53 38.77 38.28 38.41 211,594 +0.27(+0.71%)
Nov 30, 2020 38.58 38.65 38.07 38.14 259,830 -0.59(-1.52%)
Nov 27, 2020 38.78 38.78 38.38 38.73 105,200 -0.05(-0.13%)
Nov 25, 2020 39.04 39.04 38.64 38.78 467,500 -0.35(-0.89%)
Nov 24, 2020 38.74 39.27 38.60 39.13 263,721 +0.79(+2.06%)
Nov 23, 2020 38.22 38.54 38.13 38.34 287,293 +0.37(+0.97%)
Nov 20, 2020 37.85 38.06 37.69 37.97 751,600 -0.07(-0.18%)
Nov 19, 2020 37.86 38.06 37.61 38.04 269,121 +0.10(+0.26%)
Nov 18, 2020 38.63 38.78 37.94 37.94 378,381 -0.63(-1.63%)
Nov 17, 2020 38.17 38.67 37.86 38.57 245,915 +0.05(+0.13%)
Nov 16, 2020 38.25 38.55 38.06 38.52 283,979 +0.89(+2.37%)
Nov 13, 2020 37.08 37.78 37.07 37.63 226,400 +0.76(+2.06%)
Nov 12, 2020 37.23 37.29 36.47 36.87 611,168 -0.64(-1.71%)
Nov 11, 2020 37.87 37.87 37.15 37.51 349,491 -0.23(-0.61%)
Nov 10, 2020 36.99 37.96 36.77 37.74 484,222 +0.91(+2.47%)
Nov 09, 2020 36.76 37.76 36.21 36.83 471,137 +1.65(+4.69%)
Nov 06, 2020 35.53 35.67 35.15 35.18 349,200 -0.24(-0.68%)
Nov 05, 2020 35.02 35.61 35.02 35.42 381,696 +0.66(+1.90%)
Nov 04, 2020 34.92 35.27 34.58 34.76 549,029 -0.44(-1.25%)
Nov 03, 2020 34.85 35.40 34.85 35.20 351,347 +0.82(+2.39%)
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.