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 |
| Nov 07, 2023 | $39.77 | $39.77 | $39.53 | $39.61 | 24 493 |
| Nov 06, 2023 | $39.95 | $39.95 | $39.68 | $39.91 | 23 390 |
| Nov 03, 2023 | $39.74 | $40.28 | $39.74 | $40.03 | 38 825 |
| Nov 02, 2023 | $38.76 | $39.23 | $38.76 | $39.23 | 27 212 |
| Nov 01, 2023 | $38.32 | $38.53 | $38.16 | $38.50 | 38 737 |
| Oct 31, 2023 | $38.16 | $38.41 | $38.12 | $38.35 | 21 394 |
| Oct 30, 2023 | $38.09 | $38.27 | $37.92 | $38.09 | 27 790 |
| Oct 27, 2023 | $38.36 | $38.36 | $37.69 | $37.81 | 26 851 |
| Oct 26, 2023 | $38.25 | $38.63 | $38.23 | $38.43 | 29 454 |
| Oct 25, 2023 | $38.14 | $38.31 | $38.00 | $38.20 | 27 479 |
| Oct 24, 2023 | $38.32 | $38.48 | $38.15 | $38.37 | 19 264 |
| Oct 23, 2023 | $38.33 | $38.62 | $38.11 | $38.11 | 24 946 |
| Oct 20, 2023 | $38.78 | $38.92 | $38.48 | $38.48 | 24 880 |
| Oct 19, 2023 | $39.20 | $39.32 | $38.74 | $38.80 | 17 624 |
| Oct 18, 2023 | $39.67 | $39.74 | $39.32 | $39.36 | 23 857 |
| Oct 17, 2023 | $39.35 | $40.16 | $39.35 | $39.89 | 32 771 |
| Oct 16, 2023 | $39.22 | $39.62 | $39.22 | $39.56 | 32 430 |
| Oct 13, 2023 | $39.41 | $39.42 | $38.90 | $38.97 | 25 088 |
| Oct 12, 2023 | $39.91 | $39.91 | $39.07 | $39.28 | 14 066 |
| Oct 11, 2023 | $39.79 | $39.93 | $39.68 | $39.89 | 26 425 |
| Oct 10, 2023 | $39.65 | $39.95 | $39.65 | $39.74 | 16 503 |
| Oct 09, 2023 | $39.13 | $39.75 | $39.13 | $39.58 | 23 244 |
| Oct 06, 2023 | $38.99 | $39.47 | $38.82 | $39.28 | 22 771 |
| Oct 05, 2023 | $38.96 | $39.25 | $38.97 | $39.23 | 41 059 |
| Oct 04, 2023 | $38.83 | $39.05 | $38.53 | $38.98 | 23 510 |
