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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 24, 2022 | $48.23 | $49.43 | $47.98 | $49.30 | 93 341 |
| Jan 21, 2022 | $48.72 | $49.77 | $48.72 | $48.74 | 136 400 |
| Jan 20, 2022 | $49.77 | $50.17 | $48.84 | $48.89 | 166 935 |
| Jan 19, 2022 | $50.53 | $50.53 | $49.66 | $49.66 | 1 481 238 |
| Jan 18, 2022 | $50.93 | $51.06 | $50.33 | $50.66 | 68 042 |
| Jan 14, 2022 | $50.96 | $51.28 | $50.85 | $51.24 | 51 198 |
| Jan 13, 2022 | $51.17 | $51.65 | $51.14 | $51.21 | 65 541 |
| Jan 12, 2022 | $51.35 | $51.46 | $50.95 | $51.09 | 53 287 |
| Jan 11, 2022 | $51.40 | $51.40 | $50.73 | $51.25 | 68 068 |
| Jan 10, 2022 | $51.32 | $51.41 | $51.06 | $51.41 | 105 364 |
| Jan 07, 2022 | $51.96 | $51.96 | $51.56 | $51.56 | 75 163 |
| Jan 06, 2022 | $51.87 | $52.13 | $51.80 | $51.89 | 70 645 |
| Jan 05, 2022 | $52.59 | $52.81 | $51.78 | $51.84 | 130 119 |
| Jan 04, 2022 | $52.46 | $52.89 | $52.46 | $52.58 | 79 143 |
| Jan 03, 2022 | $52.21 | $52.64 | $51.97 | $52.30 | 306 774 |
| Dec 31, 2021 | $52.14 | $52.37 | $51.97 | $52.09 | 40 896 |
| Dec 30, 2021 | $52.27 | $52.49 | $52.08 | $52.14 | 52 339 |
| Dec 29, 2021 | $52.00 | $52.28 | $51.92 | $52.28 | 35 604 |
| Dec 28, 2021 | $51.76 | $52.11 | $51.76 | $51.95 | 35 665 |
| Dec 27, 2021 | $51.17 | $51.81 | $51.11 | $51.79 | 36 139 |
| Dec 23, 2021 | $51.08 | $51.29 | $51.08 | $51.16 | 66 191 |
| Dec 22, 2021 | $50.46 | $50.97 | $50.41 | $50.96 | 57 972 |
| Dec 21, 2021 | $49.96 | $50.53 | $49.73 | $50.48 | 56 289 |
| Dec 20, 2021 | $49.64 | $49.72 | $48.95 | $49.65 | 239 196 |
| Dec 17, 2021 | $50.15 | $50.82 | $50.02 | $50.17 | 74 735 |
