Skip to main content

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

43.13 +0.04 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 43.15 43.32 42.34 42.34 608,778 -0.86(-2.00%)
Jan 30, 2024 43.23 43.33 43.05 43.20 33,904 -0.11(-0.25%)
Jan 29, 2024 42.94 43.36 42.90 43.31 19,082 +0.34(+0.78%)
Jan 26, 2024 43.20 43.36 42.87 42.97 17,638 -0.03(-0.07%)
Jan 25, 2024 43.12 43.33 42.68 43.00 46,655 +0.35(+0.81%)
Jan 24, 2024 43.39 43.44 42.65 42.65 56,335 -0.41(-0.94%)
Jan 23, 2024 43.49 43.71 43.05 43.06 91,445 -0.22(-0.50%)
Jan 22, 2024 42.71 43.34 42.71 43.28 30,547 +0.71(+1.68%)
Jan 19, 2024 42.25 42.60 41.97 42.56 29,456 +0.35(+0.82%)
Jan 18, 2024 42.03 42.22 41.80 42.22 26,326 +0.27(+0.64%)
Jan 17, 2024 41.86 42.28 41.77 41.95 22,172 -0.34(-0.80%)
Jan 16, 2024 42.42 42.55 42.19 42.29 38,820 -0.41(-0.95%)
Jan 12, 2024 42.84 43.01 42.49 42.69 24,704 +0.18(+0.42%)
Jan 11, 2024 42.44 42.58 42.13 42.51 25,443 -0.17(-0.39%)
Jan 10, 2024 42.40 42.71 42.40 42.68 19,890 +0.23(+0.54%)
Jan 09, 2024 42.40 42.61 42.29 42.45 32,494 -0.38(-0.88%)
Jan 08, 2024 42.48 42.91 42.48 42.83 19,629 +0.31(+0.72%)
Jan 05, 2024 42.61 43.02 42.46 42.52 25,648 -0.30(-0.69%)
Jan 04, 2024 42.88 43.10 42.82 42.82 22,407 -0.09(-0.21%)
Jan 03, 2024 43.51 43.54 42.90 42.91 26,108 -0.85(-1.95%)
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.