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 |
| Feb 27, 2024 | $43.19 | $43.25 | $43.03 | $43.20 | 10 732 |
| Feb 26, 2024 | $43.17 | $43.24 | $42.96 | $43.16 | 21 664 |
| Feb 23, 2024 | $43.15 | $43.50 | $43.10 | $43.28 | 27 825 |
| Feb 22, 2024 | $43.31 | $43.31 | $42.88 | $43.21 | 45 467 |
| Feb 21, 2024 | $43.16 | $43.37 | $43.09 | $43.35 | 28 993 |
| Feb 20, 2024 | $43.03 | $43.45 | $43.03 | $43.20 | 25 315 |
| Feb 16, 2024 | $43.35 | $43.73 | $43.27 | $43.37 | 23 059 |
| Feb 15, 2024 | $43.07 | $43.88 | $43.07 | $43.85 | 35 863 |
| Feb 14, 2024 | $42.72 | $43.12 | $42.48 | $42.95 | 31 540 |
| Feb 13, 2024 | $42.68 | $42.90 | $42.13 | $42.41 | 18 268 |
| Feb 12, 2024 | $43.20 | $43.92 | $43.20 | $43.88 | 24 353 |
| Feb 09, 2024 | $42.71 | $43.23 | $42.55 | $43.23 | 24 141 |
| Feb 08, 2024 | $42.23 | $42.75 | $42.18 | $42.75 | 38 189 |
| Feb 07, 2024 | $42.53 | $42.53 | $42.15 | $42.24 | 29 884 |
| Feb 06, 2024 | $42.19 | $42.63 | $42.19 | $42.53 | 20 701 |
| Feb 05, 2024 | $42.59 | $42.59 | $42.13 | $42.27 | 25 436 |
| Feb 02, 2024 | $42.83 | $43.14 | $42.70 | $42.89 | 36 794 |
| Feb 01, 2024 | $42.88 | $43.31 | $42.53 | $43.31 | 42 228 |
| Jan 31, 2024 | $43.56 | $43.73 | $42.74 | $42.74 | 603 025 |
| Jan 30, 2024 | $43.64 | $43.74 | $43.46 | $43.65 | 33 584 |
| Jan 29, 2024 | $43.35 | $43.77 | $43.31 | $43.72 | 18 902 |
| Jan 26, 2024 | $43.61 | $43.77 | $43.28 | $43.38 | 17 472 |
| Jan 25, 2024 | $43.53 | $43.74 | $43.09 | $43.41 | 46 215 |
| Jan 24, 2024 | $43.80 | $43.85 | $43.06 | $43.06 | 55 803 |
| Jan 23, 2024 | $43.91 | $44.12 | $43.47 | $43.47 | 90 581 |
