Skip to main content

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

47.47 +0.33 (+0.69%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 45.98 47.14 45.98 47.14 32,413 +1.37(+3.00%)
Jul 15, 2024 45.45 46.06 45.45 45.77 22,954 +0.53(+1.17%)
Jul 12, 2024 45.09 45.56 45.09 45.24 12,170 +0.34(+0.77%)
Jul 11, 2024 43.96 44.97 43.96 44.90 10,306 +1.19(+2.72%)
Jul 10, 2024 43.30 43.71 43.30 43.70 14,699 +0.46(+1.06%)
Jul 09, 2024 43.40 43.44 43.23 43.25 7,754 -0.31(-0.72%)
Jul 08, 2024 43.52 43.78 43.52 43.56 20,088 +0.15(+0.35%)
Jul 05, 2024 43.51 43.51 43.28 43.41 7,860 -0.14(-0.32%)
Jul 03, 2024 43.62 43.73 43.52 43.55 9,638 -0.12(-0.27%)
Jul 02, 2024 43.49 43.67 43.45 43.67 22,381 +0.31(+0.71%)
Jul 01, 2024 43.68 43.68 43.17 43.36 12,833 -0.30(-0.68%)
Jun 28, 2024 43.61 43.70 43.43 43.66 155,007 +0.36(+0.82%)
Jun 27, 2024 43.21 43.34 43.13 43.30 45,467 +0.17(+0.40%)
Jun 26, 2024 42.85 43.13 42.85 43.13 30,949 +0.04(+0.09%)
Jun 25, 2024 43.25 43.25 42.89 43.09 12,155 -0.24(-0.55%)
Jun 24, 2024 43.03 43.58 43.03 43.33 13,227 +0.33(+0.76%)
Jun 21, 2024 42.91 43.16 42.79 43.00 14,653 +0.05(+0.11%)
Jun 20, 2024 42.85 43.11 42.79 42.96 42,165 -0.07(-0.16%)
Jun 18, 2024 42.93 43.13 42.91 43.03 29,968 +0.05(+0.12%)
Jun 17, 2024 42.46 43.00 42.46 42.98 18,680 +0.37(+0.88%)
Jun 14, 2024 42.67 42.67 42.49 42.60 40,400 -0.44(-1.02%)
Jun 13, 2024 43.24 43.24 42.75 43.04 15,934 -0.16(-0.37%)
Jun 12, 2024 43.38 43.84 43.16 43.20 16,964 +0.47(+1.10%)
Jun 11, 2024 42.65 42.79 42.48 42.73 37,060 -0.05(-0.12%)
Jun 10, 2024 42.78 42.84 42.46 42.78 52,356 -0.28(-0.66%)
Jun 07, 2024 43.09 43.28 42.98 43.07 29,273 -0.40(-0.93%)
Jun 06, 2024 43.49 43.61 43.34 43.47 20,881 -0.10(-0.24%)
Jun 05, 2024 43.51 43.67 43.36 43.57 16,048 +0.01(+0.02%)
Jun 04, 2024 43.58 43.69 43.50 43.56 7,684 -0.15(-0.35%)
Jun 03, 2024 44.01 44.01 43.61 43.72 31,512 -0.14(-0.32%)
May 31, 2024 43.38 43.86 43.38 43.86 17,528 +0.61(+1.42%)
May 30, 2024 42.96 43.36 42.96 43.25 10,767 +0.47(+1.10%)
May 29, 2024 42.85 42.97 42.77 42.77 17,146 -0.56(-1.28%)
May 28, 2024 43.74 43.74 43.24 43.33 14,247 -0.29(-0.66%)
May 24, 2024 43.47 43.62 43.43 43.62 61,187 +0.33(+0.76%)
May 23, 2024 43.86 43.86 43.24 43.29 15,859 -0.62(-1.41%)
May 22, 2024 44.02 44.15 43.90 43.91 7,948 -0.24(-0.54%)
May 21, 2024 43.95 44.17 43.95 44.15 13,917 +0.05(+0.10%)
May 20, 2024 44.29 44.44 44.10 44.10 15,632 -0.22(-0.49%)
May 17, 2024 44.35 44.39 44.26 44.32 7,808 -0.05(-0.11%)
May 16, 2024 44.28 44.38 44.28 44.37 10,784 +0.02(+0.05%)
May 15, 2024 44.49 44.52 44.32 44.35 20,672 +0.06(+0.13%)
May 14, 2024 44.39 44.45 44.11 44.29 23,398 +0.15(+0.33%)
May 13, 2024 44.27 44.44 44.14 44.14 23,433 -0.01(-0.03%)
May 10, 2024 44.24 44.24 43.99 44.16 25,014 -0.14(-0.31%)
May 09, 2024 43.80 44.30 43.80 44.30 21,712 +0.44(+1.00%)
May 08, 2024 43.52 43.87 43.52 43.86 18,283 -0.00(-0.00%)
May 07, 2024 43.48 43.97 43.48 43.86 19,211 +0.42(+0.98%)
May 06, 2024 43.30 43.46 43.30 43.43 15,520 +0.35(+0.82%)
May 03, 2024 43.47 43.47 42.91 43.08 16,100 +0.02(+0.04%)
May 02, 2024 43.05 43.12 42.80 43.07 17,791 +0.37(+0.87%)
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.