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 |
| Dec 16, 2021 | $50.86 | $51.13 | $50.17 | $50.40 | 91 621 |
| Dec 15, 2021 | $50.20 | $50.84 | $49.98 | $50.72 | 37 343 |
| Dec 14, 2021 | $50.20 | $50.83 | $50.08 | $50.16 | 67 486 |
| Dec 13, 2021 | $50.59 | $50.98 | $50.37 | $50.66 | 66 260 |
| Dec 10, 2021 | $50.87 | $51.26 | $50.61 | $50.77 | 63 904 |
| Dec 09, 2021 | $50.93 | $51.01 | $50.67 | $50.70 | 355 088 |
| Dec 08, 2021 | $51.12 | $51.29 | $51.06 | $51.22 | 73 795 |
| Dec 07, 2021 | $51.13 | $51.53 | $50.87 | $51.10 | 50 483 |
| Dec 06, 2021 | $50.07 | $51.08 | $50.07 | $50.80 | 196 008 |
| Dec 03, 2021 | $49.85 | $49.87 | $49.36 | $49.59 | 100 089 |
| Dec 02, 2021 | $48.52 | $49.92 | $48.52 | $49.72 | 153 746 |
| Dec 01, 2021 | $49.42 | $50.10 | $48.53 | $48.53 | 60 618 |
| Nov 30, 2021 | $49.14 | $49.30 | $48.63 | $48.65 | 159 885 |
| Nov 29, 2021 | $50.12 | $50.12 | $49.41 | $49.50 | 46 164 |
| Nov 26, 2021 | $50.41 | $50.41 | $49.21 | $49.58 | 103 229 |
| Nov 24, 2021 | $51.22 | $51.39 | $51.18 | $51.38 | 114 302 |
| Nov 23, 2021 | $51.36 | $51.54 | $51.26 | $51.49 | 31 421 |
| Nov 22, 2021 | $51.14 | $51.91 | $51.01 | $51.40 | 70 812 |
