Invesco S&P SmallCap Low Volatility ETF (XSLV)
NYSEARCA: XSLV · Real-Time Price · USD
48.09
-0.88 (-1.80%)
Mar 6, 2026, 11:12 AM EST - Market open
XSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.23 | 49.23 | 48.77 | 48.97 | 48.97 | -1.27% | 9,986 |
| Mar 4, 2026 | 49.59 | 49.76 | 49.20 | 49.60 | 49.60 | 0.39% | 15,517 |
| Mar 3, 2026 | 48.91 | 49.49 | 48.56 | 49.41 | 49.41 | -0.55% | 5,825 |
| Mar 2, 2026 | 48.83 | 49.80 | 48.83 | 49.68 | 49.68 | 0.75% | 9,923 |
| Feb 27, 2026 | 49.47 | 49.51 | 49.17 | 49.31 | 49.31 | -1.22% | 105,394 |
| Feb 26, 2026 | 49.72 | 49.95 | 49.60 | 49.92 | 49.92 | 0.62% | 3,829 |
| Feb 25, 2026 | 49.35 | 49.64 | 49.05 | 49.61 | 49.61 | 0.59% | 9,268 |
| Feb 24, 2026 | 49.16 | 49.32 | 49.15 | 49.32 | 49.32 | -0.08% | 2,300 |
| Feb 23, 2026 | 49.83 | 49.93 | 49.11 | 49.36 | 49.36 | -0.90% | 10,956 |
| Feb 20, 2026 | 49.74 | 49.91 | 49.50 | 49.81 | 49.81 | 0.05% | 5,633 |
| Feb 19, 2026 | 49.57 | 49.78 | 49.52 | 49.78 | 49.78 | -0.17% | 4,235 |
| Feb 18, 2026 | 50.00 | 50.05 | 49.67 | 49.87 | 49.87 | -0.46% | 9,287 |
| Feb 17, 2026 | 50.03 | 50.25 | 49.97 | 50.10 | 50.10 | 0.34% | 14,431 |
| Feb 13, 2026 | 49.81 | 50.07 | 49.64 | 49.93 | 49.93 | 0.93% | 6,608 |
| Feb 12, 2026 | 50.14 | 50.14 | 49.35 | 49.47 | 49.47 | -0.70% | 9,636 |
| Feb 11, 2026 | 49.92 | 50.15 | 49.76 | 49.82 | 49.82 | -0.39% | 5,861 |
| Feb 10, 2026 | 49.65 | 50.04 | 49.65 | 50.02 | 50.02 | 0.88% | 5,807 |
| Feb 9, 2026 | 49.59 | 49.75 | 49.55 | 49.58 | 49.58 | -1.12% | 22,472 |
| Feb 6, 2026 | 50.06 | 50.30 | 49.91 | 50.14 | 50.14 | 0.80% | 12,564 |
| Feb 5, 2026 | 49.44 | 49.87 | 49.44 | 49.74 | 49.74 | 0.58% | 8,793 |
| Feb 4, 2026 | 48.95 | 49.73 | 48.95 | 49.46 | 49.46 | 1.74% | 10,661 |
| Feb 3, 2026 | 48.58 | 48.98 | 48.40 | 48.61 | 48.61 | -0.01% | 8,031 |
| Feb 2, 2026 | 48.26 | 48.71 | 48.26 | 48.62 | 48.62 | 0.61% | 9,021 |
| Jan 30, 2026 | 48.06 | 48.32 | 47.78 | 48.32 | 48.32 | 0.42% | 7,904 |
| Jan 29, 2026 | 47.88 | 48.26 | 47.82 | 48.12 | 48.12 | 0.86% | 8,708 |
| Jan 28, 2026 | 48.14 | 48.14 | 47.67 | 47.71 | 47.71 | -0.29% | 7,555 |
| Jan 27, 2026 | 47.92 | 48.05 | 47.77 | 47.85 | 47.85 | -0.48% | 6,598 |
| Jan 26, 2026 | 47.75 | 48.12 | 47.74 | 48.08 | 48.08 | 0.67% | 7,142 |
| Jan 23, 2026 | 48.20 | 48.20 | 47.73 | 47.76 | 47.76 | -1.42% | 8,940 |
| Jan 22, 2026 | 48.68 | 48.85 | 48.45 | 48.45 | 48.45 | -0.28% | 4,718 |
| Jan 21, 2026 | 48.04 | 48.59 | 48.04 | 48.59 | 48.59 | 1.75% | 5,927 |
| Jan 20, 2026 | 47.88 | 47.98 | 47.75 | 47.75 | 47.75 | -1.23% | 9,865 |
| Jan 16, 2026 | 48.20 | 48.44 | 48.06 | 48.34 | 48.34 | 0.11% | 9,149 |
| Jan 15, 2026 | 47.77 | 48.34 | 47.77 | 48.29 | 48.29 | 1.39% | 9,201 |
| Jan 14, 2026 | 47.16 | 47.78 | 47.16 | 47.63 | 47.63 | 0.74% | 17,606 |
| Jan 13, 2026 | 47.58 | 47.64 | 47.24 | 47.28 | 47.28 | -0.60% | 9,644 |
| Jan 12, 2026 | 47.38 | 47.68 | 47.38 | 47.57 | 47.57 | 0.27% | 7,101 |
| Jan 9, 2026 | 47.64 | 47.78 | 47.41 | 47.44 | 47.44 | 0.02% | 23,174 |
| Jan 8, 2026 | 46.73 | 47.68 | 46.73 | 47.43 | 47.43 | 1.45% | 8,118 |
| Jan 7, 2026 | 47.06 | 47.08 | 46.63 | 46.75 | 46.75 | -0.55% | 11,144 |
| Jan 6, 2026 | 46.70 | 47.01 | 46.47 | 47.01 | 47.01 | 0.30% | 7,652 |
| Jan 5, 2026 | 46.49 | 46.99 | 46.47 | 46.87 | 46.87 | 0.87% | 10,082 |
| Jan 2, 2026 | 46.59 | 46.59 | 46.18 | 46.47 | 46.47 | 0.20% | 7,541 |
| Dec 31, 2025 | 46.70 | 46.70 | 46.37 | 46.37 | 46.37 | -1.08% | 6,092 |
| Dec 30, 2025 | 46.97 | 46.98 | 46.77 | 46.88 | 46.88 | 0.11% | 7,757 |
| Dec 29, 2025 | 46.90 | 46.93 | 46.81 | 46.83 | 46.83 | -0.41% | 5,910 |
| Dec 26, 2025 | 47.07 | 47.08 | 46.76 | 47.02 | 47.02 | -0.15% | 6,010 |
| Dec 24, 2025 | 46.86 | 47.10 | 46.86 | 47.09 | 47.09 | 0.71% | 8,822 |
| Dec 23, 2025 | 46.98 | 46.99 | 46.76 | 46.76 | 46.76 | -0.59% | 6,367 |
| Dec 22, 2025 | 46.95 | 47.20 | 46.95 | 47.04 | 47.04 | -0.28% | 7,906 |
| Dec 19, 2025 | 47.44 | 47.47 | 47.17 | 47.17 | 46.86 | -0.99% | 13,646 |
| Dec 18, 2025 | 47.98 | 48.00 | 47.64 | 47.64 | 47.33 | -0.29% | 15,231 |
| Dec 17, 2025 | 47.42 | 47.84 | 47.42 | 47.78 | 47.47 | 0.78% | 11,488 |
| Dec 16, 2025 | 47.67 | 47.68 | 47.29 | 47.41 | 47.10 | -0.38% | 6,805 |
| Dec 15, 2025 | 47.63 | 47.71 | 47.33 | 47.59 | 47.28 | 0.61% | 9,835 |
| Dec 12, 2025 | 47.25 | 47.56 | 47.25 | 47.30 | 46.99 | 0.04% | 11,559 |
| Dec 11, 2025 | 46.87 | 47.51 | 46.87 | 47.28 | 46.97 | 0.67% | 17,934 |
| Dec 10, 2025 | 46.26 | 47.21 | 46.26 | 46.96 | 46.66 | 1.70% | 6,486 |
| Dec 9, 2025 | 46.13 | 46.44 | 46.13 | 46.18 | 45.88 | 0.67% | 11,259 |
| Dec 8, 2025 | 46.10 | 46.15 | 45.87 | 45.87 | 45.57 | -0.45% | 17,972 |
| Dec 5, 2025 | 46.25 | 46.33 | 46.08 | 46.08 | 45.78 | -0.41% | 9,664 |
| Dec 4, 2025 | 46.48 | 46.64 | 46.27 | 46.27 | 45.97 | -0.73% | 9,296 |
| Dec 3, 2025 | 46.53 | 46.76 | 46.53 | 46.61 | 46.30 | 0.29% | 13,141 |
| Dec 2, 2025 | 46.65 | 46.65 | 46.36 | 46.48 | 46.17 | -0.09% | 14,726 |
| Dec 1, 2025 | 46.39 | 46.69 | 46.39 | 46.52 | 46.21 | -0.13% | 13,470 |
| Nov 28, 2025 | 46.76 | 46.76 | 46.50 | 46.58 | 46.27 | -0.51% | 24,681 |
| Nov 26, 2025 | 46.71 | 47.17 | 46.71 | 46.82 | 46.51 | 0.16% | 4,078 |
| Nov 25, 2025 | 45.84 | 46.94 | 45.84 | 46.75 | 46.44 | 1.91% | 14,066 |
| Nov 24, 2025 | 45.93 | 45.93 | 45.78 | 45.87 | 45.57 | -0.18% | 9,432 |
| Nov 21, 2025 | 45.26 | 46.17 | 45.26 | 45.95 | 45.65 | 1.87% | 6,088 |
| Nov 20, 2025 | 45.39 | 45.53 | 45.06 | 45.11 | 44.81 | 0.12% | 14,454 |
| Nov 19, 2025 | 45.37 | 45.37 | 44.93 | 45.06 | 44.76 | -0.54% | 6,171 |
| Nov 18, 2025 | 44.81 | 45.33 | 44.81 | 45.30 | 45.00 | 0.72% | 14,278 |
| Nov 17, 2025 | 45.65 | 45.78 | 44.98 | 44.98 | 44.68 | -1.73% | 8,653 |
| Nov 14, 2025 | 45.32 | 45.80 | 45.32 | 45.77 | 45.47 | 0.01% | 8,225 |
| Nov 13, 2025 | 45.82 | 46.00 | 45.63 | 45.77 | 45.47 | -0.62% | 5,795 |
| Nov 12, 2025 | 46.16 | 46.32 | 46.06 | 46.06 | 45.75 | -0.35% | 6,814 |
| Nov 11, 2025 | 45.53 | 46.22 | 45.53 | 46.22 | 45.92 | 1.01% | 14,001 |
| Nov 10, 2025 | 45.65 | 45.90 | 45.52 | 45.76 | 45.45 | 0.30% | 11,434 |
| Nov 7, 2025 | 45.25 | 45.62 | 45.22 | 45.62 | 45.32 | 0.72% | 8,777 |
| Nov 6, 2025 | 45.55 | 45.55 | 45.29 | 45.29 | 44.99 | -0.63% | 8,333 |
| Nov 5, 2025 | 45.10 | 45.64 | 45.10 | 45.58 | 45.28 | 0.87% | 17,310 |
| Nov 4, 2025 | 44.79 | 45.26 | 44.79 | 45.19 | 44.89 | 0.59% | 15,062 |
| Nov 3, 2025 | 44.80 | 44.92 | 44.32 | 44.92 | 44.63 | 0.08% | 11,378 |
| Oct 31, 2025 | 44.86 | 44.92 | 44.56 | 44.89 | 44.59 | -0.04% | 9,480 |
| Oct 30, 2025 | 44.74 | 45.13 | 44.74 | 44.90 | 44.61 | 0.19% | 6,409 |
| Oct 29, 2025 | 45.49 | 45.57 | 44.57 | 44.82 | 44.52 | -1.84% | 16,092 |
| Oct 28, 2025 | 45.79 | 45.79 | 45.45 | 45.66 | 45.36 | -0.73% | 13,324 |
| Oct 27, 2025 | 46.23 | 46.24 | 45.94 | 45.99 | 45.69 | -0.71% | 10,276 |
| Oct 24, 2025 | 46.08 | 46.34 | 46.08 | 46.32 | 46.02 | 0.57% | 83,169 |
| Oct 23, 2025 | 46.23 | 46.23 | 45.77 | 46.06 | 45.76 | -0.55% | 9,615 |
| Oct 22, 2025 | 46.06 | 46.35 | 46.06 | 46.32 | 46.01 | 0.45% | 10,941 |
| Oct 21, 2025 | 45.95 | 46.29 | 45.86 | 46.11 | 45.80 | 0.06% | 7,457 |
| Oct 20, 2025 | 45.84 | 46.08 | 45.67 | 46.08 | 45.78 | 1.13% | 6,020 |
| Oct 17, 2025 | 45.21 | 45.58 | 45.21 | 45.56 | 45.26 | 0.76% | 12,935 |
| Oct 16, 2025 | 45.78 | 45.78 | 45.11 | 45.22 | 44.92 | -1.26% | 15,307 |
| Oct 15, 2025 | 45.88 | 46.11 | 45.63 | 45.79 | 45.49 | 0.06% | 8,292 |
| Oct 14, 2025 | 44.90 | 45.87 | 44.90 | 45.77 | 45.46 | 1.28% | 14,762 |
| Oct 13, 2025 | 45.24 | 45.35 | 44.90 | 45.19 | 44.89 | 0.64% | 14,933 |
| Oct 10, 2025 | 45.45 | 45.66 | 44.90 | 44.90 | 44.60 | -1.37% | 8,734 |