Get the Stockscreener App
47.91
1.63%
0.7701
After Hours:
47.91
Invesco S P Smallcap Low Volatility Etf Stock (XSLV) Price History
The historical daily chart and data for Invesco S P Smallcap Low Volatility Etf stock (XSLV), show that the latest closing stock price as of November 05, 2024, is $47.91.
- Invesco S P Smallcap Low Volatility Etf all-time high stock price is $52.89, occurred on January 04, 2022.
- The lowest Invesco S P Smallcap Low Volatility Etf stock price recorded was $16.15 on August 24, 2015. Since then, Invesco S P Smallcap Low Volatility Etf's stock price has risen over 196.66% to $47.91 now.
- The 52-week high stock price for XSLV is $48.87, representing a 2.00% increase from the current share price, occurred on October 16, 2024.
- The 52-week low stock price for XSLV is $39.07, indicating a -18.45% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Invesco S P Smallcap Low Volatility Etf (XSLV) stock in the beginning of 2023 was $52.30. The stock closed the year at $44.66, a loss of over -14.62% for the year.
The table below shows more information about XSLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $47.92 | $47.14 | $0.78 | 11,482.0 | +1.63% |
| Nov 04, 2024 | $47.34 | $46.93 | $0.405 | 10,114.0 | +0.47% |
| Nov 01, 2024 | $47.37 | $46.89 | $0.4795 | 6,736.0 | -0.13% |
| Oct 31, 2024 | $47.65 | $46.98 | $0.67 | 147,622.0 | -1.49% |
| Oct 30, 2024 | $48.26 | $47.56 | $0.70 | 8,499.0 | +0.05% |
| Oct 29, 2024 | $47.71 | $47.38 | $0.33 | 10,412.0 | -0.30% |
| Oct 28, 2024 | $47.89 | $47.50 | $0.39 | 10,464.0 | +1.10% |
| Oct 25, 2024 | $47.86 | $47.27 | $0.587 | 3,773.0 | -0.53% |
| Oct 24, 2024 | $47.69 | $47.38 | $0.31 | 19,068.0 | +0.32% |
| Oct 23, 2024 | $47.60 | $47.16 | $0.44 | 22,325.0 | -0.52% |
| Oct 22, 2024 | $47.72 | $47.48 | $0.24 | 17,879.0 | -0.08% |
| Oct 21, 2024 | $48.37 | $47.67 | $0.70 | 12,444.0 | -1.55% |
| Oct 18, 2024 | $48.77 | $48.43 | $0.34 | 10,176.0 | -0.53% |
| Oct 17, 2024 | $48.78 | $48.44 | $0.34 | 18,639.0 | -0.10% |
| Oct 16, 2024 | $48.87 | $48.26 | $0.6099 | 10,046.0 | +1.23% |
| Oct 15, 2024 | $48.66 | $47.85 | $0.8093 | 9,565.0 | +0.45% |
| Oct 14, 2024 | $47.93 | $47.61 | $0.3247 | 9,377.0 | +0.58% |
| Oct 11, 2024 | $47.72 | $47.27 | $0.445 | 16,838.0 | +1.53% |
| Oct 10, 2024 | $47.00 | $46.79 | $0.2129 | 17,937.0 | -0.80% |
| Oct 09, 2024 | $47.53 | $47.04 | $0.495 | 211,956.0 | +0.51% |
| Oct 08, 2024 | $47.24 | $46.95 | $0.29 | 16,639.0 | +0.11% |
Invesco S P Smallcap Low Volatility Etf Stock (XSLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S P Smallcap Low Volatility Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XSLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S P Smallcap Low Volatility Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S P Smallcap Low Volatility Etf Stock (XSLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $47.92 | $46.89 | $1.03 | 39,814.0 | +1.98% |
| Oct, 2024 | $48.87 | $46.79 | $2.08 | 625,904.0 | -2.37% |
| Sep, 2024 | $48.79 | $45.48 | $3.31 | 593,092.0 | -0.27% |
| Aug, 2024 | $48.46 | $44.52 | $3.94 | 546,106.0 | +0.39% |
| Jul, 2024 | $48.85 | $43.17 | $5.68 | 478,416.0 | +10.09% |
| Jun, 2024 | $44.15 | $42.60 | $1.55 | 629,131.0 | -0.78% |
| May, 2024 | $44.66 | $42.54 | $2.12 | 419,303.0 | +3.43% |
| Apr, 2024 | $44.21 | $41.40 | $2.81 | 442,903.0 | -3.78% |
| Mar, 2024 | $44.39 | $42.61 | $1.78 | 454,344.0 | +1.89% |
| Feb, 2024 | $43.92 | $42.13 | $1.79 | 607,306.0 | +1.52% |
| Jan, 2024 | $44.45 | $42.17 | $2.28 | 1,270,808.0 | -3.19% |
Invesco S P Smallcap Low Volatility Etf Stock (XSLV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.72 | $40.55 | $4.17 | 848,757.0 | +8.61% |
| Nov, 2023 | $41.27 | $38.11 | $3.16 | 637,019.0 | +6.00% |
| Oct, 2023 | $40.16 | $37.69 | $2.47 | 598,776.0 | -2.76% |
| Sep, 2023 | $41.84 | $39.19 | $2.65 | 603,500.0 | -4.62% |
| Aug, 2023 | $43.13 | $40.54 | $2.59 | 1,325,417.0 | -3.07% |
| Jul, 2023 | $43.11 | $38.95 | $4.16 | 932,668.0 | +7.11% |
| Jun, 2023 | $42.68 | $38.74 | $3.94 | 1,271,009.0 | +2.39% |
| May, 2023 | $41.00 | $38.31 | $2.69 | 1,564,866.0 | -4.12% |
| Apr, 2023 | $45.55 | $39.67 | $5.88 | 1,219,904.0 | -4.20% |
| Mar, 2023 | $46.83 | $40.64 | $6.19 | 5,954,744.0 | -9.10% |
| Feb, 2023 | $48.23 | $46.35 | $1.88 | 681,000.0 | -0.52% |
| Jan, 2023 | $46.97 | $44.39 | $2.58 | 942,630.0 | +4.87% |
Invesco S P Smallcap Low Volatility Etf Stock (XSLV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $47.61 | $43.77 | $3.84 | 1,125,122.0 | -5.65% |
| Nov, 2022 | $47.34 | $43.92 | $3.41 | 1,386,232.0 | +3.14% |
| Oct, 2022 | $46.03 | $40.68 | $5.35 | 1,483,726.0 | +13.11% |
| Sep, 2022 | $45.62 | $40.55 | $5.07 | 1,496,208.0 | -10.02% |
| Aug, 2022 | $48.95 | $45.06 | $3.89 | 1,138,261.0 | -5.51% |
| Jul, 2022 | $47.88 | $43.24 | $4.64 | 1,050,945.0 | +7.16% |
| Jun, 2022 | $47.11 | $42.26 | $4.85 | 1,723,978.0 | -4.59% |
| May, 2022 | $46.91 | $43.85 | $3.06 | 2,163,491.0 | +2.28% |
| Apr, 2022 | $49.67 | $45.60 | $4.07 | 5,868,460.0 | -6.93% |
| Mar, 2022 | $50.23 | $47.29 | $2.94 | 1,604,154.0 | +1.53% |
| Feb, 2022 | $49.08 | $46.32 | $2.76 | 2,242,537.0 | -0.54% |
| Jan, 2022 | $52.89 | $46.75 | $6.14 | 3,667,640.0 | -6.80% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):