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 |
| Jul 24, 2023 | $41.90 | $42.56 | $41.90 | $42.45 | 30 985 |
| Jul 21, 2023 | $42.39 | $42.31 | $41.94 | $41.98 | 38 714 |
| Jul 20, 2023 | $42.02 | $42.14 | $41.65 | $42.12 | 35 297 |
| Jul 19, 2023 | $41.56 | $42.16 | $41.56 | $42.09 | 48 390 |
| Jul 18, 2023 | $40.79 | $41.64 | $40.79 | $41.53 | 38 680 |
| Jul 17, 2023 | $40.54 | $41.13 | $40.54 | $40.91 | 26 791 |
| Jul 14, 2023 | $40.87 | $40.98 | $40.30 | $40.66 | 53 156 |
| Jul 13, 2023 | $40.60 | $40.87 | $40.60 | $40.85 | 180 663 |
| Jul 12, 2023 | $40.52 | $40.78 | $40.49 | $40.57 | 37 548 |
| Jul 11, 2023 | $39.86 | $40.10 | $39.74 | $40.06 | 35 192 |
| Jul 10, 2023 | $39.40 | $40.01 | $39.40 | $39.75 | 41 546 |
| Jul 07, 2023 | $39.37 | $39.84 | $39.37 | $39.49 | 47 253 |
| Jul 06, 2023 | $39.36 | $39.38 | $38.96 | $39.35 | 46 440 |
| Jul 05, 2023 | $40.06 | $40.14 | $39.68 | $39.76 | 32 907 |
| Jul 03, 2023 | $39.77 | $40.30 | $39.54 | $40.23 | 25 993 |
| Jun 30, 2023 | $40.28 | $40.28 | $39.83 | $39.83 | 25 647 |
| Jun 29, 2023 | $39.58 | $40.19 | $39.58 | $40.07 | 38 936 |
| Jun 28, 2023 | $39.73 | $39.73 | $39.33 | $39.57 | 73 500 |
| Jun 27, 2023 | $39.60 | $40.05 | $39.40 | $39.72 | 46 523 |
| Jun 26, 2023 | $39.19 | $39.74 | $39.38 | $39.53 | 33 052 |
| Jun 23, 2023 | $39.43 | $39.89 | $39.04 | $39.19 | 48 086 |
| Jun 22, 2023 | $40.40 | $40.40 | $39.70 | $39.83 | 102 111 |
| Jun 21, 2023 | $40.56 | $40.74 | $40.31 | $40.46 | 46 418 |
| Jun 20, 2023 | $41.04 | $41.04 | $40.69 | $40.71 | 56 123 |
| Jun 16, 2023 | $41.60 | $41.59 | $41.06 | $41.35 | 47 299 |
