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 |
| Aug 28, 2023 | $41.14 | $41.46 | $41.14 | $41.29 | 40 546 |
| Aug 25, 2023 | $40.93 | $41.23 | $40.83 | $40.99 | 22 199 |
| Aug 24, 2023 | $40.77 | $41.20 | $40.76 | $40.82 | 16 801 |
| Aug 23, 2023 | $40.64 | $40.94 | $40.66 | $40.88 | 26 264 |
| Aug 22, 2023 | $40.71 | $40.91 | $40.54 | $40.63 | 54 679 |
| Aug 21, 2023 | $41.05 | $41.05 | $40.63 | $40.77 | 44 195 |
| Aug 18, 2023 | $40.69 | $41.22 | $40.69 | $41.11 | 85 335 |
| Aug 17, 2023 | $41.13 | $41.31 | $40.93 | $40.93 | 23 982 |
| Aug 16, 2023 | $41.39 | $41.65 | $41.04 | $41.04 | 41 670 |
| Aug 15, 2023 | $41.69 | $41.77 | $41.42 | $41.43 | 470 911 |
| Aug 14, 2023 | $42.24 | $42.24 | $41.82 | $42.00 | 24 356 |
| Aug 11, 2023 | $42.11 | $42.48 | $42.12 | $42.38 | 21 833 |
| Aug 10, 2023 | $42.57 | $42.81 | $42.16 | $42.21 | 54 436 |
| Aug 09, 2023 | $42.56 | $42.64 | $42.24 | $42.42 | 34 343 |
| Aug 08, 2023 | $42.59 | $42.71 | $42.02 | $42.63 | 20 713 |
| Aug 07, 2023 | $42.65 | $43.13 | $42.63 | $43.12 | 28 838 |
| Aug 04, 2023 | $42.63 | $42.94 | $42.54 | $42.64 | 28 390 |
| Aug 03, 2023 | $42.43 | $42.79 | $42.30 | $42.67 | 25 681 |
| Aug 02, 2023 | $42.17 | $42.57 | $42.17 | $42.56 | 36 255 |
| Aug 01, 2023 | $42.58 | $42.67 | $42.09 | $42.53 | 36 003 |
| Jul 31, 2023 | $42.54 | $42.76 | $42.45 | $42.66 | 63 713 |
| Jul 28, 2023 | $42.69 | $42.79 | $42.39 | $42.49 | 25 296 |
| Jul 27, 2023 | $43.11 | $43.11 | $42.29 | $42.42 | 60 148 |
| Jul 26, 2023 | $42.34 | $43.06 | $42.34 | $42.99 | 39 854 |
| Jul 25, 2023 | $42.37 | $42.60 | $42.21 | $42.33 | 25 785 |
