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

46.35 USD +0.09 (+0.19%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 45.60 46.14 44.66 45.28 1,088,300 -1.34(-2.87%)
Feb 27, 2020 47.76 48.40 46.62 46.62 694,356 -1.80(-3.72%)
Feb 26, 2020 48.92 49.37 48.38 48.42 1,186,071 -0.30(-0.62%)
Feb 25, 2020 50.27 50.34 48.60 48.72 383,513 -1.46(-2.91%)
Feb 24, 2020 50.57 50.57 49.96 50.18 388,351 -0.93(-1.82%)
Feb 21, 2020 51.17 51.26 50.83 51.11 179,700 -0.13(-0.25%)
Feb 20, 2020 50.93 51.31 50.80 51.24 359,112 +0.26(+0.51%)
Feb 19, 2020 51.29 51.39 50.98 50.98 193,415 -0.19(-0.37%)
Feb 18, 2020 51.32 51.42 50.98 51.17 241,572 -0.26(-0.51%)
Feb 14, 2020 51.49 51.59 51.29 51.43 192,500 -0.01(-0.02%)
Feb 13, 2020 50.91 51.52 50.91 51.44 187,721 +0.41(+0.80%)
Feb 12, 2020 51.14 51.14 50.87 51.03 239,271 +0.14(+0.28%)
Feb 11, 2020 50.86 51.21 50.81 50.89 214,980 +0.21(+0.41%)
Feb 10, 2020 50.53 50.70 50.50 50.68 202,149 +0.07(+0.14%)
Feb 07, 2020 50.86 50.95 50.49 50.61 354,000 -0.40(-0.78%)
Feb 06, 2020 51.20 51.31 50.97 51.01 213,537 -0.03(-0.06%)
Feb 05, 2020 50.75 51.14 50.58 51.04 283,839 +0.60(+1.19%)
Feb 04, 2020 50.50 50.63 50.39 50.44 177,836 +0.33(+0.66%)
Feb 03, 2020 49.82 50.21 49.82 50.11 207,485 +0.51(+1.03%)
Jan 31, 2020 50.22 50.24 49.53 49.60 330,500 -0.82(-1.63%)
Jan 30, 2020 50.05 50.42 49.95 50.42 202,607 +0.16(+0.32%)
Jan 29, 2020 50.64 50.64 50.23 50.26 160,891 -0.27(-0.53%)
Jan 28, 2020 50.62 50.75 50.51 50.53 178,474 +0.07(+0.14%)
Jan 27, 2020 50.30 50.68 50.25 50.46 431,890 -0.31(-0.61%)
Jan 24, 2020 51.39 51.39 50.53 50.77 222,700 -0.56(-1.09%)
Jan 23, 2020 51.15 51.40 50.94 51.33 235,255 +0.09(+0.18%)
Jan 22, 2020 51.31 51.42 51.13 51.24 169,381 +0.01(+0.02%)
Jan 21, 2020 51.33 51.37 51.13 51.23 189,232 -0.22(-0.43%)
Jan 17, 2020 51.52 51.56 51.35 51.45 282,100 +0.03(+0.06%)
Jan 16, 2020 51.13 51.49 51.13 51.42 176,529 +0.53(+1.04%)
Jan 15, 2020 50.69 51.02 50.69 50.89 218,042 +0.16(+0.32%)
Jan 14, 2020 50.70 50.86 50.53 50.73 212,509 -0.09(-0.18%)
Jan 13, 2020 50.38 50.82 50.30 50.82 192,789 +0.50(+0.99%)
Jan 10, 2020 50.42 50.47 50.10 50.32 227,000 -0.09(-0.18%)
Jan 09, 2020 50.55 50.66 50.35 50.41 374,472 +0.02(+0.04%)
Jan 08, 2020 50.29 50.54 50.23 50.39 179,527 +0.16(+0.32%)
Jan 07, 2020 50.56 50.69 50.19 50.23 251,747 -0.43(-0.85%)
Jan 06, 2020 50.65 50.80 50.35 50.66 345,151 -0.20(-0.39%)
Jan 03, 2020 50.39 50.87 50.35 50.86 269,700 +0.18(+0.36%)
Jan 02, 2020 51.12 51.12 50.38 50.68 445,646 -0.20(-0.39%)
Dec 31, 2019 50.77 51.02 50.71 50.88 160,600 +0.07(+0.14%)
Dec 30, 2019 50.85 50.87 50.60 50.81 167,831 +0.04(+0.08%)
Dec 27, 2019 50.90 50.90 50.65 50.77 476,200 +0.02(+0.04%)
Dec 26, 2019 50.79 50.82 50.65 50.75 86,081 +0.00(+0.00%)
Dec 24, 2019 50.78 50.78 50.62 50.75 75,500 +0.06(+0.12%)
Dec 23, 2019 51.19 51.19 50.66 50.69 218,615 -0.81(-1.57%)
Dec 20, 2019 51.60 51.65 51.45 51.50 140,100 +0.11(+0.21%)
Dec 19, 2019 51.35 51.42 51.28 51.39 144,139 +0.09(+0.18%)
Dec 18, 2019 51.31 51.40 51.13 51.30 118,094 +0.12(+0.23%)
Dec 17, 2019 51.03 51.22 50.99 51.18 193,273 +0.26(+0.51%)
Dec 16, 2019 50.87 51.08 50.56 50.92 241,040 +0.36(+0.71%)
Dec 13, 2019 50.72 50.80 50.32 50.56 405,500 -0.21(-0.41%)
Dec 12, 2019 50.61 51.13 50.51 50.77 184,700 +0.21(+0.42%)
Dec 11, 2019 50.80 51.00 50.49 50.56 300,645 -0.15(-0.30%)
Dec 10, 2019 50.81 50.83 50.62 50.71 170,841 -0.07(-0.14%)
Dec 09, 2019 50.76 50.86 50.70 50.78 319,956 +0.00(+0.00%)
Dec 06, 2019 50.75 51.08 50.75 50.78 202,200 +0.41(+0.81%)
Dec 05, 2019 50.35 50.46 50.23 50.37 476,722 +0.11(+0.22%)
Dec 04, 2019 50.17 50.52 50.13 50.26 179,486 +0.23(+0.46%)
Dec 03, 2019 50.00 50.03 49.76 50.03 263,096 -0.12(-0.24%)
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.