XSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.89	45.99	45.41	45.60	45.60	-0.31%	32,229
Jun 26, 2025	45.21	45.77	45.21	45.74	45.74	1.39%	21,605
Jun 25, 2025	45.75	45.75	45.10	45.12	45.12	-1.69%	9,591
Jun 24, 2025	46.02	46.02	45.78	45.89	45.89	0.51%	21,357
Jun 23, 2025	44.91	45.79	44.91	45.66	45.66	0.83%	24,194
Jun 20, 2025	45.55	45.59	45.08	45.28	44.98	-0.18%	11,144
Jun 18, 2025	44.74	45.57	44.74	45.36	45.06	0.67%	12,307
Jun 17, 2025	45.02	45.24	44.99	45.06	44.76	-0.61%	13,554
Jun 16, 2025	45.36	45.64	45.29	45.34	45.03	0.22%	5,706
Jun 13, 2025	45.64	45.68	45.20	45.24	44.93	-1.39%	25,591
Jun 12, 2025	45.86	45.98	45.78	45.88	45.57	-0.28%	13,500
Jun 11, 2025	46.45	46.47	45.95	46.00	45.69	-0.73%	18,051
Jun 10, 2025	46.16	46.51	46.16	46.34	46.03	0.72%	12,502
Jun 9, 2025	45.82	46.23	45.78	46.01	45.70	0.67%	24,013
Jun 6, 2025	45.71	45.80	45.45	45.71	45.40	0.79%	17,649
Jun 5, 2025	45.22	45.52	45.22	45.35	45.04	-0.41%	8,069
Jun 4, 2025	45.87	45.87	45.46	45.53	45.22	-0.39%	19,781
Jun 3, 2025	45.48	45.88	45.42	45.71	45.40	0.49%	10,976
Jun 2, 2025	45.63	45.63	45.28	45.49	45.18	-0.66%	4,798
May 30, 2025	45.74	45.84	45.66	45.79	45.48	0.10%	15,929
May 29, 2025	45.31	45.82	45.31	45.75	45.44	0.78%	14,850
May 28, 2025	45.71	45.73	45.35	45.39	45.09	-0.85%	12,188
May 27, 2025	45.33	45.81	45.33	45.78	45.48	2.08%	25,107
May 23, 2025	44.73	44.93	44.65	44.85	44.55	-0.38%	23,018
May 22, 2025	44.88	45.22	44.88	45.02	44.72	-0.50%	12,193
May 21, 2025	45.93	45.93	45.12	45.24	44.94	-2.01%	33,786
May 20, 2025	46.30	46.37	46.15	46.17	45.86	-0.77%	18,158
May 19, 2025	46.07	46.53	46.07	46.53	46.22	-0.15%	9,817
May 16, 2025	46.04	46.60	46.04	46.60	46.29	1.30%	59,407
May 15, 2025	45.39	46.11	45.39	46.00	45.69	1.10%	6,737
May 14, 2025	45.48	45.58	45.26	45.50	45.20	-0.88%	16,946
May 13, 2025	46.19	46.19	45.91	45.91	45.60	-0.57%	14,222
May 12, 2025	46.32	46.56	46.03	46.17	45.86	1.89%	11,729
May 9, 2025	45.21	45.45	45.16	45.31	45.01	0.04%	11,727
May 8, 2025	45.00	45.54	44.83	45.30	44.99	1.26%	9,450
May 7, 2025	44.84	44.93	44.70	44.73	44.43	-0.07%	5,727
May 6, 2025	44.96	45.07	44.70	44.77	44.46	-0.72%	14,331
May 5, 2025	45.18	45.33	44.98	45.09	44.79	-0.74%	15,844
May 2, 2025	45.12	45.44	44.98	45.43	45.12	1.90%	14,600
May 1, 2025	44.67	44.85	44.42	44.58	44.28	-0.31%	37,245
Apr 30, 2025	44.42	44.76	44.00	44.72	44.42	-0.14%	19,390
Apr 29, 2025	44.34	44.89	44.34	44.78	44.48	0.45%	11,147
Apr 28, 2025	44.20	44.61	44.12	44.58	44.28	0.65%	11,887
Apr 25, 2025	44.30	44.30	43.90	44.29	44.00	-0.40%	11,800
Apr 24, 2025	44.16	44.48	44.02	44.47	44.17	0.44%	25,605
Apr 23, 2025	44.86	44.90	44.03	44.27	43.98	0.41%	8,958
Apr 22, 2025	43.55	44.16	43.48	44.09	43.79	2.08%	26,355
Apr 21, 2025	43.39	43.39	42.79	43.19	42.90	-1.35%	8,864
Apr 17, 2025	43.40	43.89	43.40	43.78	43.49	0.90%	11,742
Apr 16, 2025	43.46	43.70	42.98	43.39	43.10	-0.37%	41,861