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

48.07 +0.05 (+0.10%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 48.99 49.21 48.83 48.95 43,523 -0.05(-0.10%)
Dec 30, 2021 49.11 49.32 48.94 48.99 55,702 -0.13(-0.27%)
Dec 29, 2021 48.86 49.12 48.79 49.12 37,891 +0.31(+0.64%)
Dec 28, 2021 48.64 48.96 48.64 48.81 37,956 +0.15(+0.30%)
Dec 27, 2021 48.08 48.68 48.02 48.67 38,467 +0.60(+1.24%)
Dec 23, 2021 48.00 48.19 48.00 48.07 70,443 +0.19(+0.39%)
Dec 22, 2021 47.41 47.89 47.37 47.88 61,696 +0.45(+0.95%)
Dec 21, 2021 46.94 47.48 46.73 47.43 59,905 +0.78(+1.67%)
Dec 20, 2021 46.64 46.72 45.99 46.65 254,564 -0.49(-1.04%)
Dec 17, 2021 47.12 47.75 47.00 47.14 79,803 -0.22(-0.45%)
Dec 16, 2021 47.79 48.05 47.14 47.36 97,834 -0.30(-0.63%)
Dec 15, 2021 47.17 47.77 46.99 47.66 39,875 +0.52(+1.11%)
Dec 14, 2021 47.17 47.76 47.06 47.13 72,062 -0.31(-0.65%)
Dec 13, 2021 47.38 47.74 47.17 47.44 70,753 -0.10(-0.22%)
Dec 10, 2021 47.64 48.00 47.40 47.55 68,237 +0.07(+0.14%)
Dec 09, 2021 47.70 47.77 47.45 47.48 379,168 -0.49(-1.02%)
Dec 08, 2021 47.87 48.03 47.82 47.97 78,799 +0.11(+0.23%)
Dec 07, 2021 47.88 48.26 47.64 47.85 53,906 +0.28(+0.59%)
Dec 06, 2021 46.89 47.84 46.89 47.57 209,300 +1.13(+2.44%)
Dec 03, 2021 46.68 46.70 46.23 46.44 106,877 -0.12(-0.26%)
Dec 02, 2021 45.44 46.75 45.44 46.56 164,172 +1.11(+2.45%)
Dec 01, 2021 46.28 46.92 45.45 45.45 64,728 -0.11(-0.25%)
Nov 30, 2021 46.02 46.17 45.54 45.56 170,727 -0.80(-1.72%)
Nov 29, 2021 46.94 46.94 46.27 46.36 49,294 -0.08(-0.16%)
Nov 26, 2021 47.21 47.21 46.08 46.43 110,229 -1.69(-3.50%)
Nov 24, 2021 47.97 48.13 47.93 48.12 122,053 -0.10(-0.21%)
Nov 23, 2021 48.10 48.27 48.00 48.22 33,551 +0.08(+0.18%)
Nov 22, 2021 47.89 48.61 47.77 48.14 75,614 +0.45(+0.94%)
Nov 19, 2021 47.60 47.88 47.60 47.69 78,461 -0.19(-0.39%)
Nov 18, 2021 48.07 47.88 47.74 47.87 115,184 -0.14(-0.29%)
Nov 17, 2021 48.14 48.14 47.78 48.01 35,968 -0.24(-0.50%)
Nov 16, 2021 48.24 48.46 48.20 48.26 30,976 -0.06(-0.12%)
Nov 15, 2021 48.38 48.42 48.15 48.31 76,690 -0.02(-0.04%)
Nov 12, 2021 48.46 48.49 48.29 48.33 33,105 -0.08(-0.15%)
Nov 11, 2021 48.25 48.49 48.05 48.41 97,271 +0.15(+0.31%)
Nov 10, 2021 48.04 48.26 37,767 +0.08(+0.17%)
Nov 09, 2021 48.22 48.40 47.96 48.17 51,000 -0.07(-0.14%)
Nov 08, 2021 48.59 48.60 48.19 48.24 116,710 -0.07(-0.14%)
Nov 05, 2021 47.67 48.50 47.67 48.30 37,157 +0.85(+1.80%)
Nov 04, 2021 47.52 47.78 47.28 47.45 130,768 +0.08(+0.18%)
Nov 03, 2021 46.76 47.64 46.76 47.37 148,637 +0.52(+1.10%)
Nov 02, 2021 46.82 47.00 46.69 46.85 40,897 +0.13(+0.28%)
Nov 01, 2021 46.17 46.80 46.16 46.72 52,240 +0.65(+1.40%)
Oct 29, 2021 46.09 46.23 45.88 46.08 36,629 -0.05(-0.10%)
Oct 28, 2021 45.67 46.17 45.44 46.12 39,613 +0.55(+1.21%)
Oct 27, 2021 46.03 46.07 45.54 45.57 35,279 -0.49(-1.06%)
Oct 26, 2021 46.31 46.06 46.06 39,384 -0.18(-0.38%)
Oct 25, 2021 46.02 46.32 45.87 46.23 55,700 +0.25(+0.55%)
Oct 22, 2021 45.99 46.21 45.94 45.98 34,995 +0.04(+0.08%)
Oct 21, 2021 45.69 45.98 45.69 45.94 53,893 +0.11(+0.25%)
Oct 20, 2021 45.44 45.91 45.44 45.83 39,596 +0.36(+0.78%)
Oct 19, 2021 45.56 45.83 45.28 45.48 69,117 +0.02(+0.04%)
Oct 18, 2021 45.32 45.62 45.24 45.46 1,447,048 -0.09(-0.19%)
Oct 15, 2021 45.89 46.06 45.55 45.55 50,092 -0.09(-0.20%)
Oct 14, 2021 45.39 45.64 45.36 45.64 26,527 +0.54(+1.20%)
Oct 13, 2021 45.05 45.09 44.74 45.09 34,513 -0.02(-0.04%)
Oct 12, 2021 44.93 45.29 44.92 45.11 28,133 +0.18(+0.40%)
Oct 11, 2021 45.24 45.37 44.93 44.93 80,503 -0.28(-0.62%)
Oct 08, 2021 45.43 45.46 45.21 45.21 83,228 -0.22(-0.47%)
Oct 07, 2021 45.17 45.70 45.17 45.43 39,919 +0.43(+0.96%)
Oct 06, 2021 44.65 45.00 44.24 45.00 40,711 +0.00(+0.00%)
Oct 05, 2021 44.90 45.15 44.75 45.00 22,428 +0.18(+0.40%)
Oct 04, 2021 44.74 44.95 44.55 44.82 74,843 +0.07(+0.15%)
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.