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

44.96 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.