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

44.21 +0.20 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 44.29 44.37 44.11 44.24 168,709 +0.07(+0.17%)
May 27, 2021 44.18 44.43 44.17 44.17 85,241 +0.15(+0.34%)
May 26, 2021 43.71 44.09 43.71 44.02 94,055 +0.38(+0.88%)
May 25, 2021 44.08 44.15 43.61 43.64 115,237 -0.37(-0.85%)
May 24, 2021 43.90 44.15 43.77 44.01 86,704 +0.21(+0.47%)
May 21, 2021 44.01 44.10 43.64 43.81 47,934 +0.08(+0.19%)
May 20, 2021 43.47 43.78 43.34 43.72 44,155 +0.22(+0.49%)
May 19, 2021 43.01 43.51 42.87 43.51 86,623 -0.01(-0.02%)
May 18, 2021 43.96 44.01 43.52 43.52 78,193 -0.47(-1.06%)
May 17, 2021 44.01 44.12 43.82 43.98 68,161 -0.17(-0.38%)
May 14, 2021 43.88 44.20 43.80 44.15 61,060 +0.50(+1.16%)
May 13, 2021 42.48 43.81 42.48 43.65 155,124 +1.22(+2.86%)
May 12, 2021 43.03 43.23 42.35 42.43 135,927 -0.79(-1.84%)
May 11, 2021 42.81 43.33 42.56 43.23 185,330 -0.31(-0.71%)
May 10, 2021 44.08 44.21 43.53 43.53 395,660 -0.50(-1.13%)
May 07, 2021 43.69 44.08 43.69 44.03 98,481 +0.21(+0.49%)
May 06, 2021 43.38 43.81 43.22 43.81 140,346 +0.34(+0.77%)
May 05, 2021 43.54 43.66 43.06 43.48 124,545 -0.09(-0.21%)
May 04, 2021 43.50 43.67 43.39 43.57 85,978 -0.12(-0.28%)
May 03, 2021 43.41 43.95 43.38 43.69 99,087 +0.52(+1.21%)
Apr 30, 2021 43.38 43.54 43.13 43.17 146,949 -0.47(-1.07%)
Apr 29, 2021 43.76 43.90 43.48 43.64 208,486 +0.06(+0.13%)
Apr 28, 2021 43.48 43.63 43.34 43.58 247,190 +0.02(+0.04%)
Apr 27, 2021 43.73 43.76 43.46 43.56 209,425 -0.16(-0.36%)
Apr 26, 2021 44.11 44.19 43.68 43.72 101,222 -0.25(-0.57%)
Apr 23, 2021 43.63 44.19 43.59 43.97 126,735 +0.51(+1.18%)
Apr 22, 2021 43.86 43.91 43.44 43.46 290,046 -0.31(-0.70%)
Apr 21, 2021 43.11 43.80 43.11 43.77 215,636 +0.57(+1.32%)
Apr 20, 2021 43.55 43.69 42.98 43.20 267,207 -0.55(-1.26%)
Apr 19, 2021 43.86 44.01 43.37 43.75 302,547 -0.29(-0.66%)
Apr 16, 2021 44.12 44.12 43.80 44.04 130,585 +0.17(+0.38%)
Apr 15, 2021 43.81 43.89 43.58 43.87 224,469 +0.25(+0.58%)
Apr 14, 2021 43.36 43.89 43.36 43.62 112,807 +0.30(+0.69%)
Apr 13, 2021 43.42 43.47 43.15 43.32 157,334 -0.22(-0.52%)
Apr 12, 2021 43.50 43.58 43.32 43.54 133,180 +0.21(+0.47%)
Apr 09, 2021 43.24 43.41 43.09 43.34 151,655 +0.08(+0.19%)
Apr 08, 2021 43.09 43.29 42.84 43.25 187,856 +0.24(+0.57%)
Apr 07, 2021 43.48 43.66 42.91 43.01 468,497 -0.51(-1.18%)
Apr 06, 2021 43.70 43.95 43.47 43.52 5,456,434 -0.19(-0.43%)
Apr 05, 2021 43.74 43.78 43.50 43.71 142,656 +0.34(+0.78%)
Apr 01, 2021 42.95 43.38 42.84 43.38 199,675 +0.47(+1.09%)
Mar 31, 2021 43.07 43.22 42.78 42.91 394,757 -0.07(-0.17%)
Mar 30, 2021 42.81 43.08 42.70 42.98 243,772 +0.22(+0.50%)
Mar 29, 2021 43.12 43.80 42.74 42.77 270,759 -0.59(-1.36%)
Mar 26, 2021 42.61 43.38 42.61 43.36 182,242 +1.02(+2.41%)
Mar 25, 2021 41.67 42.50 41.51 42.34 1,444,540 +0.49(+1.16%)
Mar 24, 2021 42.38 42.92 41.85 41.85 341,960 -0.29(-0.69%)
Mar 23, 2021 42.76 43.00 41.97 42.14 434,081 -0.93(-2.15%)
Mar 22, 2021 43.52 43.71 42.95 43.07 161,983 -0.47(-1.08%)
Mar 19, 2021 43.44 43.71 43.23 43.54 239,835 -0.06(-0.13%)
Mar 18, 2021 43.75 44.31 43.47 43.59 193,413 -0.35(-0.81%)
Mar 17, 2021 43.94 44.04 43.68 43.95 201,498 -0.10(-0.23%)
Mar 16, 2021 44.28 44.30 43.99 44.05 199,013 -0.33(-0.74%)
Mar 15, 2021 44.44 44.45 43.93 44.38 553,757 -0.09(-0.21%)
Mar 12, 2021 43.99 44.55 43.99 44.47 323,644 +0.44(+0.99%)
Mar 11, 2021 43.93 44.08 43.81 44.03 298,662 +0.25(+0.57%)
Mar 10, 2021 43.30 43.87 43.25 43.78 466,341 +0.62(+1.45%)
Mar 09, 2021 43.24 43.63 43.12 43.16 306,438 +0.10(+0.24%)
Mar 08, 2021 42.51 43.30 42.45 43.05 353,901 +0.68(+1.61%)
Mar 05, 2021 41.89 42.47 41.54 42.37 296,065 +0.95(+2.29%)
Mar 04, 2021 41.92 42.28 41.25 41.42 509,924 -0.52(-1.24%)
Mar 03, 2021 41.81 42.49 41.79 41.94 319,740 +0.22(+0.54%)
Mar 02, 2021 42.31 42.48 41.72 41.72 342,346 -0.63(-1.50%)
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.