Invesco S&P SmallCap Low Volatility ETF (XSLV)
44.67
-0.33 (-0.73%)
USD |
NYSEARCA |
Jul 06, 11:28
XSLV Price: 44.67 for July 6, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 05, 2022 | 44.74 | 45.00 | 44.01 | 45.00 | 89653.00 |
| Jul 01, 2022 | 44.47 | 45.27 | 44.40 | 45.23 | 41953.00 |
| Jun 30, 2022 | 43.99 | 44.79 | 43.83 | 44.53 | 229734.0 |
| Jun 29, 2022 | 44.49 | 44.49 | 44.01 | 44.36 | 100219.0 |
| Jun 28, 2022 | 45.17 | 45.48 | 44.48 | 44.51 | 80215.00 |
| Jun 27, 2022 | 44.79 | 45.15 | 44.69 | 44.88 | 62901.00 |
| Jun 24, 2022 | 43.76 | 44.71 | 43.76 | 44.62 | 35751.00 |
| Jun 23, 2022 | 43.44 | 43.67 | 43.13 | 43.61 | 83471.00 |
| Jun 22, 2022 | 42.76 | 43.55 | 42.76 | 43.32 | 65830.00 |
| Jun 21, 2022 | 42.79 | 43.40 | 42.67 | 43.08 | 54899.00 |
| Jun 17, 2022 | 42.58 | 43.22 | 42.55 | 42.86 | 116506.0 |
| Jun 16, 2022 | 43.08 | 43.21 | 42.26 | 42.39 | 56868.00 |
| Jun 15, 2022 | 43.59 | 44.19 | 43.25 | 43.74 | 72552.00 |
| Jun 14, 2022 | 43.62 | 43.65 | 42.93 | 43.27 | 211375.0 |
| Jun 13, 2022 | 44.34 | 44.60 | 43.48 | 43.54 | 126025.0 |
| Jun 10, 2022 | 45.25 | 45.47 | 44.97 | 45.18 | 69281.00 |
| Jun 09, 2022 | 46.22 | 46.46 | 45.74 | 45.75 | 46916.00 |
| Jun 08, 2022 | 46.91 | 46.91 | 46.18 | 46.32 | 41696.00 |
| Jun 07, 2022 | 46.54 | 47.07 | 46.44 | 47.05 | 31128.00 |
| Jun 06, 2022 | 46.92 | 46.92 | 46.64 | 46.78 | 30210.00 |
| Jun 03, 2022 | 46.78 | 46.86 | 46.53 | 46.57 | 103731.0 |
| Jun 02, 2022 | 46.53 | 47.11 | 46.28 | 47.11 | 47412.00 |
| Jun 01, 2022 | 46.84 | 46.84 | 46.00 | 46.56 | 57308.00 |
| May 31, 2022 | 46.65 | 46.81 | 46.30 | 46.67 | 159109.0 |
| May 27, 2022 | 46.41 | 46.91 | 46.41 | 46.91 | 49541.00 |
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
45.27
Average
46.78
Median
Mar 18 2021