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

44.21 +0.20 (+0.45%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 30.78 30.99 30.34 30.79 332,349 -0.33(-1.06%)
May 28, 2020 32.23 32.29 30.97 31.12 373,700 -0.80(-2.50%)
May 27, 2020 31.26 32.00 30.91 31.92 499,187 +1.19(+3.88%)
May 26, 2020 30.52 30.93 30.42 30.72 552,685 +1.07(+3.62%)
May 22, 2020 29.63 29.68 29.29 29.65 504,189 +0.05(+0.16%)
May 21, 2020 29.61 29.85 29.44 29.61 437,408 -0.03(-0.09%)
May 20, 2020 29.34 29.82 29.26 29.63 653,798 +0.72(+2.48%)
May 19, 2020 29.39 29.50 28.92 28.92 798,988 -0.63(-2.14%)
May 18, 2020 28.84 29.68 28.74 29.55 685,795 +1.68(+6.03%)
May 15, 2020 27.61 27.93 27.31 27.87 577,851 +0.07(+0.26%)
May 14, 2020 26.98 27.82 26.12 27.80 1,074,732 +0.29(+1.07%)
May 13, 2020 28.49 28.66 27.15 27.50 670,667 -1.23(-4.28%)
May 12, 2020 30.29 30.29 28.73 28.73 665,877 -1.43(-4.75%)
May 11, 2020 30.77 30.81 29.86 30.17 464,157 -1.02(-3.27%)
May 08, 2020 30.50 31.21 30.47 31.18 698,586 +1.15(+3.82%)
May 07, 2020 30.05 30.48 29.93 30.04 1,110,848 +0.33(+1.11%)
May 06, 2020 30.61 30.81 29.66 29.71 505,786 -0.75(-2.47%)
May 05, 2020 31.07 31.49 30.35 30.46 454,087 -0.12(-0.39%)
May 04, 2020 30.60 30.79 30.10 30.58 430,669 -0.41(-1.33%)
May 01, 2020 31.50 31.66 30.55 30.99 432,707 -1.26(-3.90%)
Apr 30, 2020 33.20 33.31 32.07 32.25 852,772 -1.55(-4.59%)
Apr 29, 2020 33.02 34.33 32.84 33.80 654,966 +1.70(+5.29%)
Apr 28, 2020 31.75 32.40 31.52 32.10 739,068 +1.06(+3.43%)
Apr 27, 2020 30.05 31.43 29.97 31.04 776,384 +1.26(+4.22%)
Apr 24, 2020 29.81 30.06 29.38 29.78 475,858 +0.09(+0.31%)
Apr 23, 2020 29.49 30.28 29.48 29.69 968,063 +0.25(+0.84%)
Apr 22, 2020 30.05 30.22 29.28 29.44 663,989 -0.17(-0.59%)
Apr 21, 2020 29.09 29.76 28.89 29.61 553,999 -0.31(-1.04%)
Apr 20, 2020 30.24 30.51 29.52 29.93 741,229 -0.91(-2.95%)
Apr 17, 2020 30.48 31.11 30.45 30.84 803,304 +1.38(+4.67%)
Apr 16, 2020 30.17 30.33 28.89 29.46 641,706 -0.60(-1.98%)
Apr 15, 2020 30.75 30.78 29.94 30.05 890,991 -1.65(-5.20%)
Apr 14, 2020 31.98 32.44 31.28 31.70 778,340 +0.31(+0.98%)
Apr 13, 2020 32.74 32.74 31.06 31.39 486,677 -1.43(-4.36%)
Apr 09, 2020 31.45 32.85 31.45 32.83 916,193 +2.20(+7.19%)
Apr 08, 2020 29.75 30.89 29.69 30.62 452,092 +1.28(+4.35%)
Apr 07, 2020 30.15 30.87 29.16 29.35 902,553 +0.34(+1.17%)
Apr 06, 2020 28.19 29.16 28.19 29.01 1,147,871 +1.90(+7.01%)
Apr 03, 2020 28.10 28.33 26.58 27.11 673,633 -1.23(-4.34%)
Apr 02, 2020 28.05 29.16 27.66 28.34 874,288 +0.13(+0.46%)
Apr 01, 2020 29.26 29.41 27.88 28.21 954,632 -2.20(-7.24%)
Mar 31, 2020 30.47 30.71 29.79 30.41 794,796 -0.17(-0.54%)
Mar 30, 2020 30.26 30.69 29.46 30.58 599,932 +0.43(+1.43%)
Mar 27, 2020 30.05 31.12 29.50 30.15 806,681 -0.74(-2.41%)
Mar 26, 2020 28.50 31.23 28.50 30.89 1,202,876 +2.74(+9.75%)
Mar 25, 2020 27.63 29.38 27.14 28.15 1,634,212 +0.63(+2.30%)
Mar 24, 2020 26.96 27.61 26.58 27.51 1,243,084 +1.64(+6.35%)
Mar 23, 2020 26.86 26.96 25.16 25.87 1,515,023 -0.93(-3.48%)
Mar 20, 2020 29.01 29.61 26.69 26.80 1,459,721 -1.82(-6.37%)
Mar 19, 2020 27.25 29.34 26.30 28.63 1,030,101 +1.00(+3.63%)
Mar 18, 2020 28.98 29.53 26.46 27.62 1,299,979 -3.09(-10.06%)
Mar 17, 2020 29.53 30.93 28.25 30.71 1,077,499 +1.85(+6.42%)
Mar 16, 2020 31.10 31.40 28.86 28.86 1,472,606 -5.27(-15.43%)
Mar 13, 2020 33.30 34.16 31.52 34.13 1,271,749 +2.52(+7.97%)
Mar 12, 2020 33.65 34.42 31.55 31.61 1,841,398 -4.35(-12.11%)
Mar 11, 2020 37.44 37.62 35.62 35.96 729,181 -2.32(-6.06%)
Mar 10, 2020 38.40 38.46 36.69 38.28 1,071,401 +1.00(+2.69%)
Mar 09, 2020 39.03 39.03 37.24 37.28 1,254,427 -3.83(-9.32%)
Mar 06, 2020 40.53 41.28 40.12 41.11 588,604 -0.42(-1.00%)
Mar 05, 2020 41.98 42.06 41.05 41.53 344,759 -1.22(-2.85%)
Mar 04, 2020 42.20 42.82 41.77 42.75 277,582 +1.10(+2.65%)
Mar 03, 2020 42.45 43.11 41.28 41.64 462,651 -0.73(-1.73%)
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.