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

46.33 USD -0.24 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 47.97 48.20 47.85 47.98 238,448 -0.05(-0.10%)
Feb 27, 2019 47.95 48.05 47.71 48.03 215,477 -0.03(-0.06%)
Feb 26, 2019 48.33 48.41 48.04 48.06 178,531 -0.28(-0.58%)
Feb 25, 2019 48.89 49.01 48.32 48.34 210,079 -0.39(-0.80%)
Feb 22, 2019 48.50 48.75 48.44 48.73 204,700 +0.33(+0.68%)
Feb 21, 2019 48.39 48.45 48.16 48.40 234,570 -0.08(-0.17%)
Feb 20, 2019 48.24 48.53 48.11 48.48 266,749 +0.21(+0.44%)
Feb 19, 2019 47.84 48.35 47.80 48.27 365,107 +0.31(+0.65%)
Feb 15, 2019 47.60 48.10 47.58 47.96 162,600 +0.56(+1.18%)
Feb 14, 2019 47.39 47.63 47.22 47.40 208,857 -0.16(-0.34%)
Feb 13, 2019 47.47 47.60 47.33 47.56 175,727 +0.15(+0.32%)
Feb 12, 2019 47.49 47.58 47.28 47.41 218,966 +0.07(+0.15%)
Feb 11, 2019 47.10 47.34 46.95 47.34 151,361 +0.31(+0.66%)
Feb 08, 2019 46.81 47.08 46.75 47.03 222,800 +0.10(+0.21%)
Feb 07, 2019 46.79 47.00 46.64 46.93 264,932 +0.13(+0.28%)
Feb 06, 2019 46.77 46.92 46.55 46.80 249,294 -0.01(-0.02%)
Feb 05, 2019 46.82 46.92 46.49 46.81 341,586 +0.06(+0.13%)
Feb 04, 2019 46.32 46.75 46.15 46.75 280,279 +0.44(+0.95%)
Feb 01, 2019 46.38 46.40 46.06 46.31 172,300 +0.01(+0.02%)
Jan 31, 2019 45.99 46.33 45.87 46.30 254,644 +0.25(+0.54%)
Jan 30, 2019 45.89 46.20 45.70 46.05 233,026 +0.28(+0.61%)
Jan 29, 2019 45.72 45.93 45.71 45.77 195,626 +0.07(+0.15%)
Jan 28, 2019 45.37 45.74 45.34 45.70 215,961 +0.01(+0.02%)
Jan 25, 2019 45.65 45.81 45.51 45.69 196,200 +0.24(+0.53%)
Jan 24, 2019 45.32 45.46 45.18 45.45 172,484 +0.06(+0.13%)
Jan 23, 2019 45.44 45.55 45.12 45.39 210,071 +0.05(+0.11%)
Jan 22, 2019 45.53 45.68 45.08 45.34 375,535 -0.37(-0.81%)
Jan 18, 2019 45.61 45.89 45.54 45.71 288,900 +0.21(+0.46%)
Jan 17, 2019 45.00 45.54 44.92 45.50 218,315 +0.39(+0.86%)
Jan 16, 2019 44.67 45.14 44.67 45.11 467,942 +0.47(+1.05%)
Jan 15, 2019 44.41 44.64 44.26 44.64 250,946 +0.26(+0.59%)
Jan 14, 2019 44.39 44.63 44.32 44.38 315,526 -0.20(-0.45%)
Jan 11, 2019 44.34 44.60 44.25 44.58 602,400 +0.12(+0.27%)
Jan 10, 2019 44.18 44.55 44.08 44.46 358,693 +0.10(+0.23%)
Jan 09, 2019 44.32 44.42 44.01 44.36 381,477 +0.14(+0.32%)
Jan 08, 2019 43.87 44.23 43.57 44.22 401,874 +0.65(+1.49%)
Jan 07, 2019 43.33 43.80 43.12 43.57 281,594 +0.24(+0.55%)
Jan 04, 2019 42.64 43.46 42.64 43.33 171,500 +1.01(+2.39%)
Jan 03, 2019 42.39 42.92 42.18 42.32 218,771 -0.20(-0.47%)
Jan 02, 2019 42.20 42.80 42.00 42.52 296,035 -0.12(-0.28%)
Dec 31, 2018 42.77 42.77 42.07 42.64 570,500 +0.04(+0.09%)
Dec 28, 2018 42.40 43.00 42.22 42.60 382,100 +0.31(+0.73%)
Dec 27, 2018 41.79 42.31 41.09 42.29 281,720 +0.06(+0.14%)
Dec 26, 2018 40.87 42.27 40.62 42.23 437,433 +1.42(+3.48%)
Dec 24, 2018 41.63 41.66 40.73 40.81 186,500 -1.46(-3.45%)
Dec 21, 2018 42.92 43.33 42.16 42.27 393,900 -0.51(-1.19%)
Dec 20, 2018 43.16 43.30 42.43 42.78 264,839 -0.44(-1.02%)
Dec 19, 2018 44.11 44.48 43.06 43.22 376,635 -0.93(-2.11%)
Dec 18, 2018 44.38 44.73 44.06 44.15 536,984 +0.08(+0.18%)
Dec 17, 2018 45.08 45.27 43.92 44.07 185,066 -1.06(-2.35%)
Dec 14, 2018 45.26 45.62 45.00 45.13 263,400 -0.35(-0.77%)
Dec 13, 2018 45.83 45.92 45.42 45.48 144,516 -0.26(-0.57%)
Dec 12, 2018 45.93 46.31 45.73 45.74 326,265 +0.15(+0.33%)
Dec 11, 2018 45.96 46.10 45.35 45.59 167,085 +0.05(+0.11%)
Dec 10, 2018 45.91 45.91 45.08 45.54 141,626 -0.39(-0.85%)
Dec 07, 2018 46.14 46.44 45.64 45.93 171,800 -0.22(-0.48%)
Dec 06, 2018 45.43 46.18 45.04 46.15 410,439 +0.27(+0.59%)
Dec 04, 2018 47.59 47.65 45.76 45.88 182,300 -1.80(-3.78%)
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.