Invesco S&P SmallCap Low Volatility ETF (XSLV)
50.63
+0.42
(+0.84%)
USD |
NYSEARCA |
Nov 22, 16:00
50.63
0.00 (0.00%)
After-Hours: 20:00
XSLV Price: 50.63 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 49.78 | 50.28 | 49.78 | 50.21 | 8868.00 |
| Nov 20, 2024 | 49.46 | 49.64 | 49.31 | 49.57 | 10184.00 |
| Nov 19, 2024 | 49.19 | 49.70 | 49.03 | 49.63 | 14666.00 |
| Nov 18, 2024 | 49.53 | 49.71 | 49.38 | 49.53 | 13165.00 |
| Nov 15, 2024 | 49.88 | 49.88 | 49.35 | 49.46 | 8768.00 |
| Nov 14, 2024 | 50.15 | 50.24 | 49.53 | 49.63 | 9220.00 |
| Nov 13, 2024 | 50.72 | 50.88 | 50.10 | 50.16 | 17493.00 |
| Nov 12, 2024 | 50.93 | 51.12 | 50.48 | 50.54 | 8735.00 |
| Nov 11, 2024 | 50.95 | 51.22 | 50.76 | 50.98 | 10610.00 |
| Nov 08, 2024 | 50.22 | 50.60 | 50.22 | 50.47 | 9073.00 |
| Nov 07, 2024 | 50.67 | 50.67 | 50.09 | 50.10 | 7909.00 |
| Nov 06, 2024 | 49.48 | 50.83 | 49.48 | 50.78 | 12801.00 |
| Nov 05, 2024 | 47.14 | 47.92 | 47.14 | 47.91 | 11582.00 |
| Nov 04, 2024 | 46.93 | 47.34 | 46.93 | 47.14 | 10114.00 |
| Nov 01, 2024 | 47.19 | 47.37 | 46.89 | 46.92 | 6737.00 |
| Oct 31, 2024 | 47.63 | 47.65 | 46.98 | 46.98 | 147622.0 |
| Oct 30, 2024 | 47.56 | 48.26 | 47.56 | 47.69 | 8499.00 |
| Oct 29, 2024 | 47.60 | 47.71 | 47.38 | 47.66 | 10412.00 |
| Oct 28, 2024 | 47.50 | 47.89 | 47.50 | 47.81 | 10464.00 |
| Oct 25, 2024 | 47.81 | 47.86 | 47.27 | 47.29 | 3773.00 |
| Oct 24, 2024 | 47.61 | 47.69 | 47.38 | 47.54 | 19068.00 |
| Oct 23, 2024 | 47.42 | 47.60 | 47.16 | 47.39 | 22325.00 |
| Oct 22, 2024 | 47.60 | 47.72 | 47.48 | 47.64 | 17879.00 |
| Oct 21, 2024 | 48.37 | 48.37 | 47.67 | 47.68 | 12444.00 |
| Oct 18, 2024 | 48.77 | 48.77 | 48.43 | 48.43 | 10176.00 |
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
43.71
Average
44.51
Median