Invesco S&P SmallCap Low Volatility ETF (XSLV) Historical Stock Data
42.54 ↓0.40 (-0.93%)
As of April 25, 2024, 1:00pm EST.
Historical Data
In the past 30 trading days, XSLV is up 0.01% a day on average. There have been 14 days where Invesco S&P SmallCap Low Volatility ETF closed green and 16 days where XSLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 42.70 | 42.54 | ↓$0.16 (-0.37%) | 42.46 | 42.70 | 22.41K |
| 2024-04-24 | 42.98 | 42.94 | ↓$0.04 (-0.09%) | 42.73 | 43.00 | 13.39K |
| 2024-04-23 | 42.37 | 43.05 | ↑$0.68 (1.60%) | 42.37 | 43.20 | 15.78K |
| 2024-04-22 | 42.29 | 42.44 | ↑$0.15 (0.35%) | 42.27 | 42.68 | 14.99K |
| 2024-04-19 | 41.48 | 42.18 | ↑$0.70 (1.69%) | 41.48 | 42.30 | 19.66K |
| 2024-04-18 | 41.58 | 41.65 | ↑$0.07 (0.17%) | 41.57 | 41.94 | 9.66K |
| 2024-04-17 | 41.71 | 41.42 | ↓$0.29 (-0.69%) | 41.40 | 41.83 | 14.12K |
| 2024-04-16 | 41.69 | 41.58 | ↓$0.11 (-0.26%) | 41.50 | 41.77 | 22.26K |
| 2024-04-15 | 42.27 | 41.88 | ↓$0.39 (-0.92%) | 41.68 | 42.39 | 26.62K |
| 2024-04-12 | 42.40 | 42.09 | ↓$0.31 (-0.73%) | 42.02 | 42.48 | 17.18K |
| 2024-04-11 | 42.54 | 42.54 | ↑$0.00 (0.00%) | 42.36 | 42.75 | 17.11K |
| 2024-04-10 | 42.66 | 42.37 | ↓$0.29 (-0.68%) | 42.08 | 42.66 | 18.06K |
| 2024-04-09 | 43.43 | 43.41 | ↓$0.02 (-0.05%) | 43.22 | 43.51 | 15.14K |
| 2024-04-08 | 43.10 | 43.27 | ↑$0.17 (0.39%) | 43.10 | 43.38 | 50.34K |
| 2024-04-05 | 42.83 | 42.98 | ↑$0.15 (0.35%) | 42.83 | 43.14 | 14.83K |
| 2024-04-04 | 43.40 | 42.92 | ↓$0.48 (-1.11%) | 42.82 | 43.48 | 21.42K |
| 2024-04-03 | 42.85 | 43.07 | ↑$0.22 (0.51%) | 42.85 | 43.21 | 27.88K |
| 2024-04-02 | 43.30 | 42.99 | ↓$0.31 (-0.72%) | 42.84 | 43.31 | 15.70K |
| 2024-04-01 | 44.21 | 43.58 | ↓$0.63 (-1.43%) | 43.57 | 44.21 | 22.59K |
| 2024-03-28 | 44.02 | 44.21 | ↑$0.19 (0.43%) | 44.02 | 44.39 | 16.70K |
| 2024-03-27 | 43.38 | 44.01 | ↑$0.63 (1.45%) | 43.38 | 44.01 | 26.23K |
| 2024-03-26 | 43.31 | 43.25 | ↓$0.06 (-0.14%) | 43.17 | 43.40 | 41.24K |
| 2024-03-25 | 43.43 | 43.22 | ↓$0.21 (-0.48%) | 43.22 | 43.58 | 21.38K |
| 2024-03-22 | 43.97 | 43.34 | ↓$0.63 (-1.43%) | 43.34 | 43.97 | 21.91K |
| 2024-03-21 | 43.57 | 43.98 | ↑$0.41 (0.94%) | 43.57 | 44.00 | 27.43K |
| 2024-03-20 | 42.94 | 43.48 | ↑$0.54 (1.26%) | 42.90 | 43.61 | 38.11K |
| 2024-03-19 | 42.61 | 43.01 | ↑$0.40 (0.94%) | 42.61 | 43.14 | 11.20K |
| 2024-03-18 | 42.91 | 42.77 | ↓$0.14 (-0.33%) | 42.74 | 43.11 | 29.68K |
| 2024-03-15 | 43.00 | 43.23 | ↑$0.23 (0.53%) | 42.94 | 43.31 | 35.99K |
| 2024-03-14 | 43.43 | 43.07 | ↓$0.36 (-0.83%) | 42.85 | 43.43 | 13.47K |
Create an account or log in to view more rows.
$XSLV all in
$XSLV Lol she wants higher
$XSLV buy the dip…smfh
$XSLV we finna be at the top yo
$XSLV MAY RIP TOMORROW
$XSLV bought more
$XSLV Spike it!
$XSLV looking good today??
$XSLV Free money indeed??
$XSLV is anyone really buying this shit