Get the Stockscreener App
44.46
0.11%
-0.0481
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 May 17, 2024, is $44.46.
- 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 175.31% to $44.46 now.
- The 52-week high stock price for XSLV is $44.72, representing a 0.58% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for XSLV is $37.69, indicating a -15.23% decrease from the current share price, occurred on October 27, 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $44.53 | $44.41 | $0.1227 | 7,783.0 | -0.11% |
| May 16, 2024 | $44.52 | $44.42 | $0.10 | 10,750.0 | +0.05% |
| May 15, 2024 | $44.66 | $44.46 | $0.20 | 20,606.0 | +0.13% |
| May 14, 2024 | $44.59 | $44.25 | $0.34 | 23,323.0 | +0.33% |
| May 13, 2024 | $44.58 | $44.29 | $0.2943 | 23,358.0 | -0.03% |
| May 10, 2024 | $44.38 | $44.13 | $0.2499 | 24,791.0 | -0.32% |
| May 09, 2024 | $44.44 | $43.94 | $0.50 | 21,643.0 | +1.00% |
| May 08, 2024 | $44.01 | $43.66 | $0.35 | 18,111.0 | -0.00% |
| May 07, 2024 | $44.11 | $43.62 | $0.4946 | 19,148.0 | +0.98% |
| May 06, 2024 | $43.60 | $43.44 | $0.1609 | 15,470.0 | +0.82% |
| May 03, 2024 | $43.61 | $43.05 | $0.56 | 16,049.0 | +0.04% |
| May 02, 2024 | $43.26 | $42.94 | $0.3184 | 17,734.0 | +0.87% |
| May 01, 2024 | $43.26 | $42.54 | $0.7243 | 26,863.0 | +0.68% |
| Apr 30, 2024 | $42.78 | $42.54 | $0.24 | 26,521.0 | -0.86% |
| Apr 29, 2024 | $43.04 | $42.82 | $0.2244 | 20,837.0 | +0.44% |
| Apr 26, 2024 | $42.90 | $42.61 | $0.29 | 16,425.0 | +0.42% |
| Apr 25, 2024 | $42.70 | $42.46 | $0.2399 | 22,405.0 | -0.93% |
| Apr 24, 2024 | $43.00 | $42.73 | $0.265 | 13,389.0 | -0.26% |
| Apr 23, 2024 | $43.20 | $42.37 | $0.83 | 15,775.0 | +1.44% |
| Apr 22, 2024 | $42.68 | $42.27 | $0.4126 | 15,003.0 | +0.62% |
| Apr 19, 2024 | $42.30 | $41.48 | $0.82 | 19,655.0 | +1.27% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $44.66 | $42.54 | $2.12 | 253,412.0 | +4.52% |
| 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% |
0.27%
0.02%
Cap:
|
Volume (24h):