Invesco S&P SmallCap Low Volatility ETF (XSLV)
44.23
-0.21
(-0.47%)
USD |
NYSEARCA |
May 10, 16:00
44.23
0.00 (0.00%)
After-Hours: 20:00
XSLV Price: 44.23 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 12, 2024 | 42.40 | 42.48 | 42.02 | 42.09 | 17183.00 |
Apr 11, 2024 | 42.54 | 42.75 | 42.36 | 42.54 | 17107.00 |
Apr 10, 2024 | 42.66 | 42.66 | 42.08 | 42.37 | 18063.00 |
Apr 09, 2024 | 43.43 | 43.51 | 43.22 | 43.41 | 15168.00 |
Apr 08, 2024 | 43.10 | 43.38 | 43.10 | 43.27 | 50343.00 |
Apr 05, 2024 | 42.83 | 43.14 | 42.83 | 42.98 | 14826.00 |
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
43.93
Average
45.06
Median
May 13 2022