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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2023 | $38.91 | $38.97 | $38.73 | $38.84 | 68 318 |
| Oct 02, 2023 | $39.33 | $39.33 | $38.90 | $39.08 | 28 788 |
| Sep 29, 2023 | $39.87 | $39.87 | $39.31 | $39.44 | 28 884 |
| Sep 28, 2023 | $39.35 | $39.91 | $39.35 | $39.71 | 39 316 |
| Sep 27, 2023 | $39.40 | $39.56 | $39.19 | $39.37 | 39 803 |
| Sep 26, 2023 | $39.57 | $39.72 | $39.24 | $39.27 | 19 384 |
| Sep 25, 2023 | $39.53 | $39.84 | $39.53 | $39.81 | 33 891 |
| Sep 22, 2023 | $39.91 | $39.98 | $39.69 | $39.71 | 21 503 |
| Sep 21, 2023 | $39.97 | $40.14 | $39.85 | $39.89 | 31 580 |
| Sep 20, 2023 | $40.52 | $40.72 | $40.17 | $40.17 | 30 330 |
| Sep 19, 2023 | $40.53 | $40.70 | $40.36 | $40.47 | 30 950 |
| Sep 18, 2023 | $40.58 | $40.65 | $40.49 | $40.56 | 23 970 |
| Sep 15, 2023 | $40.89 | $40.94 | $40.60 | $40.73 | 25 079 |
| Sep 14, 2023 | $40.72 | $41.06 | $40.72 | $41.04 | 27 526 |
| Sep 13, 2023 | $40.52 | $40.61 | $40.36 | $40.49 | 30 164 |
| Sep 12, 2023 | $40.42 | $40.57 | $40.40 | $40.51 | 32 341 |
| Sep 11, 2023 | $40.56 | $40.61 | $40.43 | $40.46 | 29 540 |
| Sep 08, 2023 | $40.43 | $40.53 | $40.26 | $40.32 | 24 872 |
| Sep 07, 2023 | $40.55 | $40.54 | $40.29 | $40.45 | 51 849 |
| Sep 06, 2023 | $40.64 | $40.82 | $40.42 | $40.61 | 34 032 |
| Sep 05, 2023 | $41.42 | $41.50 | $40.49 | $40.53 | 28 813 |
| Sep 01, 2023 | $41.58 | $41.84 | $41.58 | $41.59 | 19 602 |
| Aug 31, 2023 | $41.59 | $41.71 | $41.35 | $41.35 | 140 953 |
| Aug 30, 2023 | $41.32 | $41.71 | $41.32 | $41.61 | 26 040 |
| Aug 29, 2023 | $41.21 | $41.46 | $41.12 | $41.44 | 20 989 |
