NYSEARCA:XSLV
Invesco S&P SmallCap Low Volatility ETF Price (Quote)
$42.72
+0.180 (+0.423%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.40 | $44.39 | Friday, 26th Apr 2024 XSLV stock ended at $42.72. This is 0.423% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.657% from a day low at $42.61 to a day high of $42.89. |
| 90 days | $41.40 | $44.39 | |
| 52 weeks | $37.69 | $44.72 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $42.61 | $42.89 | $42.61 | $42.72 | 16 090 |
| Apr 25, 2024 | $42.70 | $42.70 | $42.46 | $42.54 | 21 939 |
| Apr 24, 2024 | $42.98 | $43.00 | $42.73 | $42.94 | 13 389 |
| Apr 23, 2024 | $42.37 | $43.20 | $42.37 | $43.05 | 15 775 |
| Apr 22, 2024 | $42.29 | $42.68 | $42.29 | $42.44 | 15 003 |
| Apr 19, 2024 | $41.48 | $42.30 | $41.48 | $42.18 | 19 655 |
| Apr 18, 2024 | $41.58 | $41.94 | $41.57 | $41.65 | 9 661 |
| Apr 17, 2024 | $41.71 | $41.83 | $41.40 | $41.41 | 14 124 |
| Apr 16, 2024 | $41.69 | $41.77 | $41.44 | $41.58 | 22 121 |
| Apr 15, 2024 | $42.27 | $42.35 | $41.68 | $41.88 | 26 621 |
| Apr 12, 2024 | $42.40 | $42.48 | $42.02 | $42.09 | 17 183 |
| Apr 11, 2024 | $42.54 | $42.75 | $42.36 | $42.54 | 17 065 |
| Apr 10, 2024 | $42.66 | $42.66 | $42.08 | $42.37 | 18 063 |
| Apr 09, 2024 | $43.43 | $43.51 | $43.22 | $43.41 | 15 168 |
| Apr 08, 2024 | $43.10 | $43.38 | $43.10 | $43.27 | 50 343 |
| Apr 05, 2024 | $42.83 | $43.14 | $42.83 | $42.98 | 14 826 |
| Apr 04, 2024 | $43.40 | $43.48 | $42.82 | $42.92 | 21 415 |
| Apr 03, 2024 | $42.85 | $43.21 | $42.85 | $43.07 | 27 878 |
| Apr 02, 2024 | $43.30 | $43.30 | $42.84 | $42.99 | 15 704 |
| Apr 01, 2024 | $44.21 | $44.21 | $43.58 | $43.58 | 22 592 |
| Mar 28, 2024 | $44.02 | $44.39 | $44.02 | $44.21 | 16 703 |
| Mar 27, 2024 | $43.38 | $44.01 | $43.38 | $44.01 | 26 231 |
| Mar 26, 2024 | $43.31 | $43.40 | $43.17 | $43.25 | 41 241 |
| Mar 25, 2024 | $43.43 | $43.58 | $43.22 | $43.22 | 21 383 |
| Mar 22, 2024 | $43.97 | $43.97 | $43.34 | $43.34 | 21 910 |
