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

46.57 USD +0.22 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 45.04 45.62 45.04 45.45 483,094 +0.95(+2.13%)
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%)
Feb 01, 2021 41.39 41.90 40.87 41.76 214,168 +0.71(+1.73%)
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%)
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.