Get the Stockscreener App
45.06
3.47%
-1.62
After Hours:
45.06
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 April 03, 2025, is $45.06.
- 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 179.01% to $45.06 now.
- The 52-week high stock price for XSLV is $51.77, representing a 14.89% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XSLV is $41.40, indicating a -8.12% decrease from the current share price, occurred on April 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $45.61 | $45.06 | $0.5457 | 12,332.0 | -3.47% |
| Apr 02, 2025 | $46.77 | $46.04 | $0.7316 | 15,769.0 | +0.63% |
| Apr 01, 2025 | $46.55 | $45.92 | $0.63 | 9,104.0 | +0.46% |
| Mar 31, 2025 | $46.38 | $45.50 | $0.88 | 12,081.0 | +0.82% |
| Mar 28, 2025 | $46.16 | $45.56 | $0.60 | 8,770.0 | -0.78% |
| Mar 27, 2025 | $46.39 | $45.99 | $0.3999 | 17,303.0 | +0.22% |
| Mar 26, 2025 | $46.20 | $45.90 | $0.30 | 4,988.0 | +0.33% |
| Mar 25, 2025 | $46.15 | $45.84 | $0.31 | 25,291.0 | -0.67% |
| Mar 24, 2025 | $46.22 | $45.81 | $0.41 | 12,347.0 | +1.73% |
| Mar 21, 2025 | $45.63 | $45.30 | $0.33 | 17,176.0 | -1.12% |
| Mar 20, 2025 | $46.19 | $45.88 | $0.31 | 19,564.0 | -0.29% |
| Mar 19, 2025 | $46.21 | $45.69 | $0.52 | 7,847.0 | +0.39% |
| Mar 18, 2025 | $46.03 | $45.75 | $0.285 | 13,174.0 | -0.51% |
| Mar 17, 2025 | $46.22 | $45.65 | $0.57 | 27,225.0 | +0.90% |
| Mar 14, 2025 | $45.73 | $45.21 | $0.5188 | 10,291.0 | +1.53% |
| Mar 13, 2025 | $45.56 | $45.03 | $0.5257 | 25,863.0 | -1.06% |
| Mar 12, 2025 | $46.06 | $45.14 | $0.92 | 13,692.0 | -0.87% |
| Mar 11, 2025 | $46.68 | $45.76 | $0.92 | 38,972.0 | -1.09% |
| Mar 10, 2025 | $47.12 | $46.17 | $0.9449 | 22,211.0 | -1.14% |
| Mar 07, 2025 | $47.09 | $46.48 | $0.6091 | 42,628.0 | +0.80% |
| Mar 06, 2025 | $46.73 | $46.27 | $0.4599 | 11,461.0 | -0.28% |
| Mar 05, 2025 | $46.87 | $46.24 | $0.6216 | 12,429.0 | +0.36% |
| Mar 04, 2025 | $46.84 | $46.55 | $0.293 | 1,729.0 | -1.24% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $46.77 | $45.06 | $1.71 | 49,537.0 | -2.42% |
| 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% |
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):