Get the Stockscreener App
45.42
1.90%
0.845
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 02, 2025, is $45.42.
- 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 181.27% to $45.42 now.
- The 52-week high stock price for XSLV is $51.77, representing a 13.97% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XSLV is $40.94, indicating a -9.88% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Invesco S P Smallcap Low Volatility Etf (XSLV) stock in the beginning of 2024 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 02, 2025 | $45.44 | $44.98 | $0.455 | 14,600.0 | +1.90% |
| May 01, 2025 | $44.85 | $44.42 | $0.4336 | 37,245.0 | -0.31% |
| Apr 30, 2025 | $44.76 | $44.00 | $0.76 | 19,390.0 | -0.14% |
| Apr 29, 2025 | $44.89 | $44.34 | $0.5495 | 11,147.0 | +0.45% |
| Apr 28, 2025 | $44.61 | $44.12 | $0.4865 | 11,886.0 | +0.65% |
| Apr 25, 2025 | $44.30 | $43.90 | $0.40 | 11,800.0 | -0.40% |
| Apr 24, 2025 | $44.48 | $44.02 | $0.4599 | 25,605.0 | +0.44% |
| Apr 23, 2025 | $44.89 | $44.03 | $0.8645 | 8,958.0 | +0.41% |
| Apr 22, 2025 | $44.16 | $43.48 | $0.6769 | 26,355.0 | +2.08% |
| Apr 21, 2025 | $43.39 | $42.79 | $0.60 | 8,864.0 | -1.35% |
| Apr 17, 2025 | $43.89 | $43.40 | $0.49 | 11,742.0 | +0.90% |
| Apr 16, 2025 | $43.70 | $42.98 | $0.7177 | 41,861.0 | -0.37% |
| Apr 15, 2025 | $43.94 | $43.52 | $0.4216 | 287,489.0 | -0.41% |
| Apr 14, 2025 | $43.83 | $43.23 | $0.5999 | 15,133.0 | +1.31% |
| Apr 11, 2025 | $43.27 | $42.19 | $1.09 | 83,256.0 | +1.30% |
| Apr 10, 2025 | $43.08 | $41.91 | $1.17 | 13,469.0 | -2.44% |
| Apr 09, 2025 | $44.07 | $40.94 | $3.13 | 22,421.0 | +5.45% |
| Apr 08, 2025 | $43.29 | $41.07 | $2.22 | 16,473.0 | -2.44% |
| Apr 07, 2025 | $44.18 | $41.58 | $2.60 | 90,432.0 | -2.57% |
| Apr 04, 2025 | $44.48 | $43.28 | $1.20 | 36,314.0 | -3.28% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $45.44 | $44.42 | $1.02 | 66,445.0 | +1.58% |
| Apr, 2025 | $46.77 | $40.94 | $5.84 | 779,805.0 | -3.15% |
| Mar, 2025 | $47.65 | $45.03 | $2.62 | 367,884.0 | -2.85% |
| Feb, 2025 | $48.14 | $46.80 | $1.34 | 330,867.0 | -0.32% |
| Jan, 2025 | $48.34 | $45.23 | $3.11 | 344,729.0 | +0.97% |
Invesco S P Smallcap Low Volatility Etf Stock (XSLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.16 | $46.60 | $4.56 | 209,587.0 | -8.01% |
| Nov, 2024 | $51.77 | $46.89 | $4.88 | 239,094.0 | +8.68% |
| 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% |
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):