Invesco S&P SmallCap Low Volatility ETF (XSLV)
NYSEARCA: XSLV · Real-Time Price · USD
46.43
-0.51 (-1.09%)
At close: Aug 14, 2025, 4:00 PM
46.43
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
XSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 46.31 | 47.00 | 46.26 | 46.94 | 46.94 | 1.54% | 28,667 |
| Aug 12, 2025 | 45.54 | 46.24 | 45.54 | 46.23 | 46.23 | 2.05% | 9,023 |
| Aug 11, 2025 | 45.49 | 45.55 | 45.30 | 45.30 | 45.30 | -0.15% | 11,964 |
| Aug 8, 2025 | 45.51 | 45.58 | 45.37 | 45.37 | 45.37 | - | 9,802 |
| Aug 7, 2025 | 45.69 | 45.75 | 45.20 | 45.37 | 45.37 | -0.28% | 15,097 |
| Aug 6, 2025 | 45.46 | 45.62 | 45.39 | 45.50 | 45.50 | 0.11% | 10,353 |
| Aug 5, 2025 | 45.32 | 45.55 | 45.16 | 45.45 | 45.45 | 0.53% | 12,489 |
| Aug 4, 2025 | 44.88 | 45.40 | 44.82 | 45.21 | 45.21 | 1.23% | 9,443 |
| Aug 1, 2025 | 44.88 | 44.88 | 44.51 | 44.66 | 44.66 | -0.70% | 14,851 |
| Jul 31, 2025 | 45.26 | 45.42 | 44.96 | 44.97 | 44.97 | -0.97% | 7,918 |
| Jul 30, 2025 | 45.80 | 46.07 | 45.29 | 45.41 | 45.41 | -0.58% | 248,152 |
| Jul 29, 2025 | 45.70 | 45.79 | 45.61 | 45.68 | 45.68 | 0.24% | 12,731 |
| Jul 28, 2025 | 45.94 | 45.94 | 45.57 | 45.57 | 45.57 | -0.87% | 10,622 |
| Jul 25, 2025 | 45.99 | 46.04 | 45.83 | 45.97 | 45.97 | 0.31% | 17,485 |
| Jul 24, 2025 | 46.23 | 46.23 | 45.81 | 45.83 | 45.83 | -0.97% | 15,878 |
| Jul 23, 2025 | 46.25 | 46.34 | 46.07 | 46.28 | 46.28 | 0.43% | 11,275 |
| Jul 22, 2025 | 45.76 | 46.35 | 45.76 | 46.08 | 46.08 | 0.85% | 9,561 |
| Jul 21, 2025 | 45.91 | 46.00 | 45.69 | 45.69 | 45.69 | -0.11% | 18,716 |
| Jul 18, 2025 | 46.24 | 46.24 | 45.65 | 45.74 | 45.74 | -0.80% | 5,843 |
| Jul 17, 2025 | 46.26 | 46.26 | 45.99 | 46.11 | 46.11 | 0.59% | 12,273 |
| Jul 16, 2025 | 45.83 | 45.91 | 45.49 | 45.84 | 45.84 | 0.56% | 7,453 |
| Jul 15, 2025 | 46.43 | 46.43 | 45.59 | 45.59 | 45.59 | -1.82% | 9,907 |
| Jul 14, 2025 | 46.12 | 46.43 | 46.12 | 46.43 | 46.43 | 0.34% | 8,430 |
| Jul 11, 2025 | 46.25 | 46.41 | 46.08 | 46.28 | 46.28 | -0.55% | 8,539 |
| Jul 10, 2025 | 46.30 | 46.81 | 46.30 | 46.53 | 46.53 | 0.26% | 11,087 |
| Jul 9, 2025 | 46.44 | 46.44 | 46.11 | 46.41 | 46.41 | 0.22% | 9,670 |
| Jul 8, 2025 | 46.15 | 46.50 | 46.15 | 46.31 | 46.31 | 0.31% | 8,807 |
| Jul 7, 2025 | 46.61 | 46.83 | 46.10 | 46.16 | 46.16 | -1.38% | 22,179 |
| Jul 3, 2025 | 46.70 | 46.85 | 46.70 | 46.81 | 46.81 | 0.50% | 3,583 |
| Jul 2, 2025 | 46.38 | 46.58 | 46.14 | 46.58 | 46.58 | 0.43% | 38,224 |
| Jul 1, 2025 | 45.52 | 46.86 | 45.52 | 46.38 | 46.38 | 1.81% | 13,106 |
| Jun 30, 2025 | 45.60 | 45.70 | 45.38 | 45.55 | 45.55 | -0.11% | 110,847 |
| 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 |