Invesco S&P SmallCap Low Volatility ETF (XSLV)
NYSEARCA: XSLV · Real-Time Price · USD
46.35
+0.20 (0.43%)
Sep 26, 2025, 4:00 PM EDT - Market closed
XSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.17 | 46.60 | 46.17 | 46.35 | 46.35 | 0.43% | 9,735 |
| Sep 25, 2025 | 46.29 | 46.35 | 45.96 | 46.15 | 46.15 | -0.30% | 19,090 |
| Sep 24, 2025 | 46.56 | 46.63 | 46.27 | 46.29 | 46.29 | -0.58% | 14,484 |
| Sep 23, 2025 | 46.47 | 46.91 | 46.47 | 46.56 | 46.56 | - | 12,394 |
| Sep 22, 2025 | 46.61 | 46.63 | 46.47 | 46.56 | 46.56 | -0.90% | 17,633 |
| Sep 19, 2025 | 47.69 | 47.69 | 46.98 | 46.98 | 46.63 | -1.17% | 20,246 |
| Sep 18, 2025 | 47.06 | 47.57 | 47.04 | 47.54 | 47.18 | 1.49% | 15,306 |
| Sep 17, 2025 | 46.91 | 47.78 | 46.84 | 46.84 | 46.49 | 0.02% | 17,977 |
| Sep 16, 2025 | 47.20 | 47.20 | 46.70 | 46.83 | 46.48 | -0.48% | 14,377 |
| Sep 15, 2025 | 47.45 | 47.45 | 47.06 | 47.06 | 46.70 | -0.57% | 9,412 |
| Sep 12, 2025 | 47.73 | 47.73 | 47.33 | 47.33 | 46.97 | -0.92% | 8,737 |
| Sep 11, 2025 | 47.23 | 47.85 | 47.23 | 47.77 | 47.41 | 1.31% | 8,962 |
| Sep 10, 2025 | 47.53 | 47.53 | 47.01 | 47.15 | 46.79 | -0.46% | 7,451 |
| Sep 9, 2025 | 47.79 | 47.79 | 47.35 | 47.37 | 47.01 | -0.94% | 7,462 |
| Sep 8, 2025 | 47.80 | 47.88 | 47.53 | 47.82 | 47.46 | -0.08% | 16,153 |
| Sep 5, 2025 | 48.02 | 48.25 | 47.67 | 47.86 | 47.50 | 0.17% | 9,613 |
| Sep 4, 2025 | 47.41 | 47.82 | 47.41 | 47.78 | 47.42 | 1.03% | 11,134 |
| Sep 3, 2025 | 46.96 | 47.31 | 46.95 | 47.29 | 46.93 | 0.30% | 9,293 |
| Sep 2, 2025 | 47.43 | 47.45 | 47.05 | 47.15 | 46.79 | -0.90% | 11,017 |
| Aug 29, 2025 | 47.44 | 47.68 | 47.44 | 47.58 | 47.22 | 0.15% | 5,323 |
| Aug 28, 2025 | 47.76 | 47.79 | 47.30 | 47.51 | 47.15 | -0.36% | 19,177 |
| Aug 27, 2025 | 47.39 | 47.72 | 47.39 | 47.68 | 47.32 | 0.75% | 12,309 |
| Aug 26, 2025 | 47.37 | 47.53 | 47.24 | 47.32 | 46.97 | 0.03% | 6,201 |
| Aug 25, 2025 | 47.75 | 47.75 | 47.31 | 47.31 | 46.95 | -1.21% | 12,005 |
| Aug 22, 2025 | 46.60 | 47.97 | 46.60 | 47.89 | 47.53 | 3.28% | 8,091 |
| Aug 21, 2025 | 46.40 | 46.56 | 46.29 | 46.37 | 46.02 | -0.30% | 9,766 |
| Aug 20, 2025 | 46.64 | 46.86 | 46.51 | 46.51 | 46.16 | -0.02% | 13,384 |
| Aug 19, 2025 | 46.14 | 46.83 | 46.14 | 46.52 | 46.17 | 0.98% | 10,315 |
| Aug 18, 2025 | 46.46 | 46.46 | 46.00 | 46.07 | 45.72 | -0.11% | 85,567 |
| Aug 15, 2025 | 46.55 | 46.55 | 46.12 | 46.12 | 45.77 | -0.67% | 9,756 |
| Aug 14, 2025 | 46.71 | 46.88 | 46.31 | 46.43 | 46.08 | -1.09% | 12,602 |
| Aug 13, 2025 | 46.31 | 47.00 | 46.26 | 46.94 | 46.59 | 1.54% | 28,667 |
| Aug 12, 2025 | 45.54 | 46.24 | 45.54 | 46.23 | 45.88 | 2.05% | 9,023 |
| Aug 11, 2025 | 45.49 | 45.55 | 45.30 | 45.30 | 44.96 | -0.15% | 11,964 |
| Aug 8, 2025 | 45.51 | 45.58 | 45.37 | 45.37 | 45.03 | - | 9,802 |
| Aug 7, 2025 | 45.69 | 45.75 | 45.20 | 45.37 | 45.03 | -0.28% | 15,097 |
| Aug 6, 2025 | 45.46 | 45.62 | 45.39 | 45.50 | 45.16 | 0.11% | 10,353 |
| Aug 5, 2025 | 45.32 | 45.55 | 45.16 | 45.45 | 45.11 | 0.53% | 12,489 |
| Aug 4, 2025 | 44.88 | 45.40 | 44.82 | 45.21 | 44.87 | 1.23% | 9,443 |
| Aug 1, 2025 | 44.88 | 44.88 | 44.51 | 44.66 | 44.32 | -0.70% | 14,851 |
| Jul 31, 2025 | 45.26 | 45.42 | 44.96 | 44.97 | 44.63 | -0.97% | 7,918 |
| Jul 30, 2025 | 45.80 | 46.07 | 45.29 | 45.41 | 45.07 | -0.58% | 248,152 |
| Jul 29, 2025 | 45.70 | 45.79 | 45.61 | 45.68 | 45.34 | 0.24% | 12,731 |
| Jul 28, 2025 | 45.94 | 45.94 | 45.57 | 45.57 | 45.23 | -0.87% | 10,622 |
| Jul 25, 2025 | 45.99 | 46.04 | 45.83 | 45.97 | 45.62 | 0.31% | 17,485 |
| Jul 24, 2025 | 46.23 | 46.23 | 45.81 | 45.83 | 45.48 | -0.97% | 15,878 |
| Jul 23, 2025 | 46.25 | 46.34 | 46.07 | 46.28 | 45.93 | 0.43% | 11,275 |
| Jul 22, 2025 | 45.76 | 46.35 | 45.76 | 46.08 | 45.73 | 0.85% | 9,561 |
| Jul 21, 2025 | 45.91 | 46.00 | 45.69 | 45.69 | 45.35 | -0.11% | 18,716 |
| Jul 18, 2025 | 46.24 | 46.24 | 45.65 | 45.74 | 45.39 | -0.80% | 5,843 |