Invesco S&P SmallCap Low Volatility ETF (XSLV)
44.46
-0.05
(-0.11%)
USD |
NYSEARCA |
May 17, 16:00
44.43
-0.03
(-0.07%)
After-Hours: 20:00
XSLV Price: 44.46 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 44.49 | 44.53 | 44.41 | 44.46 | 7783.00 |
May 16, 2024 | 44.42 | 44.52 | 44.42 | 44.51 | 10750.00 |
May 15, 2024 | 44.63 | 44.66 | 44.46 | 44.49 | 20606.00 |
May 14, 2024 | 44.53 | 44.59 | 44.25 | 44.43 | 23323.00 |
May 13, 2024 | 44.41 | 44.58 | 44.29 | 44.29 | 23358.00 |
May 10, 2024 | 44.38 | 44.38 | 44.13 | 44.30 | 24934.00 |
May 09, 2024 | 43.94 | 44.44 | 43.94 | 44.44 | 21643.00 |
May 08, 2024 | 43.66 | 44.01 | 43.66 | 44.00 | 18225.00 |
May 07, 2024 | 43.62 | 44.11 | 43.62 | 44.00 | 19150.00 |
May 06, 2024 | 43.44 | 43.60 | 43.44 | 43.57 | 15470.00 |
May 03, 2024 | 43.61 | 43.61 | 43.05 | 43.22 | 16049.00 |
May 02, 2024 | 43.19 | 43.26 | 42.94 | 43.20 | 17734.00 |
May 01, 2024 | 42.54 | 43.26 | 42.54 | 42.83 | 26863.00 |
Apr 30, 2024 | 42.64 | 42.78 | 42.54 | 42.54 | 27329.00 |
Apr 29, 2024 | 42.82 | 43.04 | 42.82 | 42.91 | 20837.00 |
Apr 26, 2024 | 42.61 | 42.90 | 42.61 | 42.72 | 16425.00 |
Apr 25, 2024 | 42.70 | 42.70 | 42.46 | 42.54 | 22405.00 |
Apr 24, 2024 | 42.98 | 43.00 | 42.73 | 42.94 | 13389.00 |
Apr 23, 2024 | 42.37 | 43.20 | 42.37 | 43.05 | 15775.00 |
Apr 22, 2024 | 42.29 | 42.68 | 42.27 | 42.44 | 15003.00 |
Apr 19, 2024 | 41.48 | 42.30 | 41.48 | 42.18 | 19655.00 |
Apr 18, 2024 | 41.58 | 41.94 | 41.57 | 41.65 | 9661.00 |
Apr 17, 2024 | 41.71 | 41.83 | 41.40 | 41.42 | 14124.00 |
Apr 16, 2024 | 41.69 | 41.77 | 41.44 | 41.58 | 22258.00 |
Apr 15, 2024 | 42.27 | 42.39 | 41.68 | 41.88 | 26621.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
28.19
Minimum
Mar 23 2020
52.58
Maximum
Jan 04 2022
43.92
Average
45.01
Median
Feb 11 2021