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

46.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:49 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 46.37 46.94 46.37 46.65 105,477 +0.32(+0.69%)
Apr 13, 2021 46.44 46.49 46.15 46.33 147,110 -0.24(-0.52%)
Apr 12, 2021 46.52 46.61 46.33 46.57 124,526 +0.22(+0.47%)
Apr 09, 2021 46.24 46.43 46.09 46.35 141,800 +0.09(+0.19%)
Apr 08, 2021 46.09 46.30 45.82 46.26 175,649 +0.26(+0.57%)
Apr 07, 2021 46.50 46.69 45.89 46.00 438,053 -0.55(-1.18%)
Apr 06, 2021 46.74 47.00 46.49 46.55 5,101,856 -0.20(-0.43%)
Apr 05, 2021 46.78 46.82 46.52 46.75 133,386 +0.36(+0.78%)
Apr 01, 2021 45.93 46.40 45.82 46.39 186,700 +0.50(+1.09%)
Mar 31, 2021 46.06 46.23 45.75 45.89 369,105 -0.08(-0.17%)
Mar 30, 2021 45.79 46.07 45.67 45.97 227,931 +0.23(+0.50%)
Mar 29, 2021 46.12 46.84 45.71 45.74 253,165 -0.63(-1.36%)
Mar 26, 2021 45.57 46.40 45.57 46.37 170,400 +1.09(+2.41%)
Mar 25, 2021 44.57 45.46 44.39 45.28 1,350,669 +0.52(+1.16%)
Mar 24, 2021 45.33 45.90 44.76 44.76 319,739 -0.31(-0.69%)
Mar 23, 2021 45.73 45.99 44.89 45.07 405,873 -0.99(-2.15%)
Mar 22, 2021 46.54 46.75 45.93 46.06 151,457 -0.66(-1.41%)
Mar 19, 2021 46.61 46.91 46.39 46.72 223,500 -0.06(-0.13%)
Mar 18, 2021 46.95 47.55 46.65 46.78 180,240 -0.38(-0.81%)
Mar 17, 2021 47.15 47.26 46.87 47.16 187,774 -0.11(-0.23%)
Mar 16, 2021 47.52 47.54 47.20 47.27 185,458 -0.35(-0.73%)
Mar 15, 2021 47.69 47.70 47.14 47.62 516,040 -0.10(-0.21%)
Mar 12, 2021 47.21 47.81 47.21 47.72 301,600 +0.47(+0.99%)
Mar 11, 2021 47.14 47.30 47.01 47.25 278,320 +0.27(+0.57%)
Mar 10, 2021 46.47 47.08 46.41 46.98 434,578 +0.67(+1.45%)
Mar 09, 2021 46.40 46.82 46.27 46.31 285,566 +0.11(+0.24%)
Mar 08, 2021 45.62 46.47 45.55 46.20 329,796 +0.73(+1.61%)
Mar 05, 2021 44.95 45.57 44.58 45.47 275,900 +1.02(+2.29%)
Mar 04, 2021 44.98 45.37 44.26 44.45 475,192 -0.56(-1.24%)
Mar 03, 2021 44.87 45.60 44.84 45.01 297,962 +0.24(+0.54%)
Mar 02, 2021 45.40 45.59 44.77 44.77 319,028 -0.68(-1.50%)
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.