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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $43.57 | $43.98 | $43.57 | $43.98 | 27 425 |
| Mar 20, 2024 | $42.94 | $43.61 | $42.90 | $43.48 | 38 109 |
| Mar 19, 2024 | $42.61 | $43.11 | $42.61 | $43.01 | 11 202 |
| Mar 18, 2024 | $42.91 | $43.11 | $42.74 | $42.77 | 29 205 |
| Mar 15, 2024 | $43.00 | $43.31 | $42.94 | $43.23 | 35 990 |
| Mar 14, 2024 | $43.43 | $43.43 | $42.85 | $43.07 | 13 473 |
| Mar 13, 2024 | $43.56 | $43.75 | $43.52 | $43.57 | 14 200 |
| Mar 12, 2024 | $43.51 | $43.69 | $43.35 | $43.55 | 33 008 |
| Mar 11, 2024 | $43.46 | $43.63 | $43.40 | $43.63 | 16 535 |
| Mar 08, 2024 | $43.66 | $43.92 | $43.51 | $43.60 | 20 177 |
| Mar 07, 2024 | $43.52 | $43.76 | $43.38 | $43.50 | 17 097 |
| Mar 06, 2024 | $43.40 | $43.46 | $43.21 | $43.35 | 27 841 |
| Mar 05, 2024 | $43.31 | $43.59 | $43.09 | $43.18 | 18 095 |
| Mar 04, 2024 | $43.36 | $43.59 | $43.36 | $43.47 | 14 136 |
| Mar 01, 2024 | $43.21 | $43.47 | $43.05 | $43.37 | 9 798 |
| Feb 29, 2024 | $43.28 | $43.62 | $43.14 | $43.39 | 37 674 |
| Feb 28, 2024 | $42.96 | $43.40 | $42.96 | $43.14 | 59 200 |
