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 22, 2024 | $43.12 | $43.74 | $43.12 | $43.69 | 30 259 |
| Jan 19, 2024 | $42.65 | $43.01 | $42.37 | $42.97 | 29 178 |
| Jan 18, 2024 | $42.43 | $42.62 | $42.20 | $42.62 | 26 035 |
| Jan 17, 2024 | $42.26 | $42.68 | $42.17 | $42.35 | 21 963 |
| Jan 16, 2024 | $42.82 | $42.96 | $42.59 | $42.69 | 38 454 |
| Jan 12, 2024 | $43.25 | $43.42 | $42.90 | $43.10 | 24 471 |
| Jan 11, 2024 | $42.84 | $42.99 | $42.53 | $42.92 | 25 203 |
| Jan 10, 2024 | $42.80 | $43.12 | $42.80 | $43.09 | 19 639 |
| Jan 09, 2024 | $42.80 | $43.02 | $42.69 | $42.86 | 32 187 |
| Jan 08, 2024 | $42.89 | $43.32 | $42.89 | $43.24 | 19 444 |
| Jan 05, 2024 | $43.02 | $43.32 | $42.87 | $42.93 | 25 406 |
| Jan 04, 2024 | $43.29 | $43.51 | $43.23 | $43.23 | 22 196 |
| Jan 03, 2024 | $43.93 | $43.96 | $43.32 | $43.32 | 25 862 |
| Jan 02, 2024 | $43.88 | $44.45 | $43.88 | $44.18 | 64 854 |
| Dec 29, 2023 | $44.49 | $44.53 | $44.13 | $44.15 | 174 763 |
| Dec 28, 2023 | $44.47 | $44.72 | $44.41 | $44.62 | 37 324 |
| Dec 27, 2023 | $44.53 | $44.71 | $44.49 | $44.61 | 25 589 |
| Dec 26, 2023 | $44.36 | $44.67 | $44.25 | $44.56 | 33 810 |
| Dec 22, 2023 | $44.20 | $44.52 | $44.19 | $44.28 | 39 553 |
| Dec 21, 2023 | $43.82 | $44.03 | $43.57 | $43.97 | 37 200 |
| Dec 20, 2023 | $43.98 | $44.62 | $43.58 | $43.58 | 52 607 |
| Dec 19, 2023 | $43.59 | $44.15 | $43.59 | $44.15 | 31 893 |
| Dec 18, 2023 | $43.56 | $43.69 | $43.38 | $43.51 | 32 027 |
| Dec 15, 2023 | $44.31 | $44.37 | $43.69 | $43.80 | 23 828 |
| Dec 14, 2023 | $44.23 | $44.68 | $44.12 | $44.29 | 36 523 |
