NYSEARCA:XSLV
Invesco S&P SmallCap Low Volatility ETF Price (Quote)
$44.00
-0.0010 (-0.0023%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.40 | $44.11 | Wednesday, 8th May 2024 XSLV stock ended at $44.00. This is 0.0023% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.80% from a day low at $43.66 to a day high of $44.01. |
| 90 days | $41.40 | $44.39 | |
| 52 weeks | $37.69 | $44.72 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $40.96 | $41.53 | $40.96 | $41.42 | 40 318 |
| Jun 14, 2023 | $41.67 | $41.92 | $41.04 | $41.12 | 44 632 |
| Jun 13, 2023 | $41.44 | $41.94 | $41.36 | $41.69 | 30 715 |
| Jun 12, 2023 | $41.65 | $41.88 | $41.29 | $41.44 | 22 005 |
| Jun 09, 2023 | $41.92 | $41.91 | $41.55 | $41.69 | 42 648 |
| Jun 08, 2023 | $42.32 | $42.28 | $41.67 | $42.06 | 83 353 |
| Jun 07, 2023 | $41.50 | $42.68 | $41.55 | $42.46 | 148 496 |
| Jun 06, 2023 | $39.91 | $41.48 | $40.20 | $41.31 | 174 844 |
| Jun 05, 2023 | $40.87 | $40.54 | $39.73 | $40.01 | 36 317 |
| Jun 02, 2023 | $39.70 | $41.08 | $39.66 | $41.03 | 63 526 |
| Jun 01, 2023 | $38.99 | $39.43 | $38.74 | $39.30 | 50 135 |
| May 31, 2023 | $39.24 | $39.40 | $38.75 | $38.90 | 43 124 |
| May 30, 2023 | $39.55 | $39.62 | $39.23 | $39.40 | 28 825 |
| May 26, 2023 | $39.47 | $39.54 | $39.06 | $39.52 | 30 443 |
| May 25, 2023 | $39.34 | $39.42 | $38.95 | $39.16 | 406 549 |
| May 24, 2023 | $39.83 | $39.89 | $39.43 | $39.49 | 52 874 |
| May 23, 2023 | $39.76 | $40.65 | $39.76 | $40.11 | 34 746 |
| May 22, 2023 | $39.52 | $40.01 | $39.24 | $39.85 | 78 940 |
| May 19, 2023 | $40.00 | $40.14 | $39.27 | $39.38 | 52 652 |
| May 18, 2023 | $39.41 | $39.86 | $39.30 | $39.76 | 51 853 |
| May 17, 2023 | $38.58 | $39.64 | $38.58 | $39.57 | 41 588 |
| May 16, 2023 | $38.73 | $38.85 | $38.41 | $38.47 | 28 275 |
| May 15, 2023 | $38.61 | $39.07 | $38.61 | $38.88 | 33 752 |
| May 12, 2023 | $38.72 | $38.73 | $38.34 | $38.65 | 46 931 |
| May 11, 2023 | $38.54 | $38.66 | $38.41 | $38.57 | 37 020 |
