Invesco S&P SmallCap Low Volatility ETF (XSLV)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

42.54

-0.37

(-0.86%)

At close: 03:59PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	42.64	42.78	42.54	42.54	42.54	27,300
Apr 29, 2024	42.82	43.04	42.82	42.91	42.91	20,800
Apr 26, 2024	42.61	42.90	42.61	42.72	42.72	16,400
Apr 25, 2024	42.70	42.70	42.46	42.54	42.54	22,400
Apr 24, 2024	42.98	43.00	42.73	42.94	42.94	13,400
Apr 23, 2024	42.37	43.20	42.37	43.05	43.05	15,800
Apr 22, 2024	42.29	42.68	42.27	42.44	42.44	15,000
Apr 19, 2024	41.48	42.30	41.48	42.18	42.18	19,700
Apr 18, 2024	41.58	41.94	41.57	41.65	41.65	9,700
Apr 17, 2024	41.71	41.83	41.40	41.42	41.42	14,100
Apr 16, 2024	41.69	41.77	41.44	41.58	41.58	22,300
Apr 15, 2024	42.27	42.39	41.68	41.88	41.88	26,600
Apr 12, 2024	42.40	42.48	42.02	42.09	42.09	17,200
Apr 11, 2024	42.54	42.75	42.36	42.54	42.54	17,100
Apr 10, 2024	42.66	42.66	42.08	42.37	42.37	18,100
Apr 09, 2024	43.43	43.51	43.22	43.41	43.41	15,200
Apr 08, 2024	43.10	43.38	43.10	43.27	43.27	50,300
Apr 05, 2024	42.83	43.14	42.83	42.98	42.98	14,800
Apr 04, 2024	43.40	43.48	42.82	42.92	42.92	21,400
Apr 03, 2024	42.85	43.21	42.85	43.07	43.07	27,900
Apr 02, 2024	43.30	43.31	42.84	42.99	42.99	15,700
Apr 01, 2024	44.21	44.21	43.57	43.58	43.58	22,600
Mar 28, 2024	44.02	44.39	44.02	44.21	44.21	16,700
Mar 27, 2024	43.38	44.01	43.38	44.01	44.01	26,300
Mar 26, 2024	43.31	43.40	43.17	43.25	43.25	41,200
Mar 25, 2024	43.43	43.58	43.22	43.22	43.22	21,400
Mar 22, 2024	43.97	43.97	43.34	43.34	43.34	21,900
Mar 21, 2024	43.57	44.00	43.57	43.98	43.98	27,400
Mar 20, 2024	42.94	43.61	42.90	43.48	43.48	38,100
Mar 19, 2024	42.61	43.14	42.61	43.01	43.01	11,200
Mar 18, 2024	42.91	43.11	42.74	42.77	42.77	29,700
Mar 18, 2024	0.27 Dividend
Mar 15, 2024	43.00	43.31	42.94	43.23	42.96	36,000
Mar 14, 2024	43.43	43.43	42.83	43.07	42.80	13,500
Mar 13, 2024	43.56	43.77	43.52	43.57	43.30	14,200
Mar 12, 2024	43.51	43.69	43.35	43.55	43.28	33,000
Mar 11, 2024	43.46	43.63	43.40	43.63	43.36	16,500
Mar 08, 2024	43.66	43.92	43.51	43.60	43.33	20,200
Mar 07, 2024	43.52	43.76	43.37	43.50	43.23	17,200
Mar 06, 2024	43.40	43.48	43.21	43.35	43.08	27,800
Mar 05, 2024	43.31	43.59	43.09	43.18	42.91	18,100
Mar 04, 2024	43.36	43.59	43.36	43.47	43.20	14,100
Mar 01, 2024	43.21	43.47	43.05	43.37	43.10	9,800
Feb 29, 2024	43.28	43.62	43.14	43.39	43.12	37,700
Feb 28, 2024	42.96	43.40	42.96	43.14	42.87	59,200
Feb 27, 2024	43.19	43.25	43.01	43.20	42.93	10,700
Feb 26, 2024	43.17	43.24	42.96	43.16	42.89	21,700
Feb 23, 2024	43.15	43.50	43.10	43.28	43.01	27,800
Feb 22, 2024	43.31	43.31	42.88	43.21	42.94	45,500
Feb 21, 2024	43.16	43.37	43.09	43.34	43.07	29,000
Feb 20, 2024	43.03	43.45	43.03	43.32	43.05	25,300
Feb 16, 2024	43.35	43.73	43.27	43.37	43.10	23,100
Feb 15, 2024	43.07	43.88	43.07	43.85	43.58	35,900
Feb 14, 2024	42.72	43.12	42.48	42.95	42.68	31,500
Feb 13, 2024	42.68	42.90	42.13	42.41	42.15	18,300
Feb 12, 2024	43.20	43.92	43.20	43.88	43.61	24,400
Feb 09, 2024	42.71	43.23	42.55	43.23	42.96	24,100
Feb 08, 2024	42.23	42.75	42.18	42.75	42.48	38,200
Feb 07, 2024	42.53	42.53	42.15	42.24	41.98	29,900
Feb 06, 2024	42.19	42.63	42.19	42.53	42.26	20,700
Feb 05, 2024	42.59	42.59	42.13	42.27	42.01	25,400
Feb 02, 2024	42.83	43.14	42.70	42.89	42.62	36,800
Feb 01, 2024	42.88	43.31	42.53	43.31	43.04	42,200
Jan 31, 2024	43.56	43.73	42.74	42.74	42.47	603,000
Jan 30, 2024	43.64	43.74	43.46	43.61	43.34	33,600
Jan 29, 2024	43.35	43.77	43.31	43.72	43.45	18,900
Jan 26, 2024	43.61	43.77	43.28	43.38	43.11	17,500
Jan 25, 2024	43.53	43.74	43.09	43.41	43.14	46,200
Jan 24, 2024	43.80	43.85	43.06	43.06	42.79	55,800
Jan 23, 2024	43.91	44.12	43.46	43.47	43.20	90,600
Jan 22, 2024	43.12	43.75	43.12	43.69	43.42	30,300
Jan 19, 2024	42.65	43.01	42.37	42.97	42.70	29,200
Jan 18, 2024	42.43	42.62	42.20	42.62	42.35	26,100
Jan 17, 2024	42.26	42.68	42.17	42.35	42.09	22,000
Jan 16, 2024	42.82	42.96	42.59	42.69	42.42	38,500
Jan 12, 2024	43.25	43.42	42.90	43.10	42.83	24,500
Jan 11, 2024	42.84	42.99	42.53	42.92	42.65	25,200
Jan 10, 2024	42.80	43.12	42.80	43.09	42.82	19,700
Jan 09, 2024	42.80	43.02	42.69	42.86	42.59	32,200
Jan 08, 2024	42.89	43.32	42.89	43.24	42.97	19,400
Jan 05, 2024	43.02	43.43	42.87	42.93	42.66	25,400
Jan 04, 2024	43.29	43.51	43.23	43.23	42.96	22,200
Jan 03, 2024	43.93	43.96	43.31	43.32	43.05	25,900
Jan 02, 2024	43.88	44.45	43.88	44.18	43.90	64,900
Dec 29, 2023	44.49	44.53	44.11	44.15	43.87	174,800
Dec 28, 2023	44.47	44.72	44.41	44.62	44.34	37,300
Dec 27, 2023	44.53	44.72	44.49	44.61	44.33	25,600
Dec 26, 2023	44.36	44.68	44.25	44.56	44.28	33,800
Dec 22, 2023	44.20	44.52	44.19	44.28	44.00	39,600
Dec 21, 2023	43.82	44.04	43.57	43.97	43.70	37,200
Dec 20, 2023	43.98	44.62	43.58	43.58	43.31	52,600
Dec 19, 2023	43.59	44.16	43.59	44.15	43.87	31,900
Dec 18, 2023	43.56	43.69	43.38	43.51	43.24	32,100
Dec 18, 2023	0.302 Dividend
Dec 15, 2023	44.31	44.37	43.69	43.80	43.23	23,800
Dec 14, 2023	44.23	44.68	44.12	44.29	43.71	36,500
Dec 13, 2023	42.67	43.88	42.51	43.85	43.28	58,400
Dec 12, 2023	42.51	42.83	42.37	42.62	42.06	37,100
Dec 11, 2023	42.31	42.57	42.27	42.56	42.00	23,700
Dec 08, 2023	42.22	42.44	42.09	42.32	41.77	56,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7261+0.0000(+0.00%)

CRUDE OIL81.07-0.86(-1.05%)

Bitcoin CAD79,820.84-7,498.77(-8.59%)

Invesco S&P SmallCap Low Volatility ETF (XSLV)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7261
+0.0000(+0.00%)

CRUDE OIL
81.07
-0.86(-1.05%)

Bitcoin CAD
79,820.84
-7,498.77(-8.59%)