Invesco S&P SmallCap Low Volatility ETF (XSLV)
NYSEARCA: XSLV · Real-Time Price · USD
52.74
+0.62 (1.19%)
Jun 26, 2026, 4:00 PM EDT - Market closed
XSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 52.33 | 52.80 | 52.26 | 52.74 | 52.74 | 1.20% | 11,985 |
| Jun 25, 2026 | 52.06 | 52.48 | 51.90 | 52.12 | 52.12 | 0.41% | 5,761 |
| Jun 24, 2026 | 51.29 | 52.00 | 51.29 | 51.90 | 51.90 | 0.89% | 7,139 |
| Jun 23, 2026 | 50.27 | 51.45 | 50.27 | 51.45 | 51.45 | 1.45% | 5,365 |
| Jun 22, 2026 | 50.45 | 50.92 | 50.45 | 50.71 | 50.71 | 0.37% | 5,953 |
| Jun 18, 2026 | 50.72 | 50.82 | 50.50 | 50.66 | 50.52 | 0.78% | 3,357 |
| Jun 17, 2026 | 50.87 | 51.13 | 49.97 | 50.27 | 50.13 | -1.84% | 8,193 |
| Jun 16, 2026 | 51.41 | 51.43 | 50.97 | 51.21 | 51.07 | 0.46% | 6,886 |
| Jun 15, 2026 | 51.59 | 51.65 | 50.98 | 50.98 | 50.84 | -1.13% | 4,671 |
| Jun 12, 2026 | 51.14 | 51.70 | 51.14 | 51.56 | 51.42 | 0.86% | 4,267 |
| Jun 11, 2026 | 51.36 | 51.37 | 50.79 | 51.12 | 50.98 | 0.32% | 7,866 |
| Jun 10, 2026 | 50.88 | 51.36 | 50.88 | 50.96 | 50.82 | 0.43% | 3,823 |
| Jun 9, 2026 | 50.06 | 50.91 | 50.06 | 50.74 | 50.60 | 1.48% | 9,641 |
| Jun 8, 2026 | 50.21 | 50.40 | 49.96 | 50.00 | 49.86 | -0.57% | 5,307 |
| Jun 5, 2026 | 49.56 | 50.55 | 49.56 | 50.28 | 50.15 | 1.16% | 3,666 |
| Jun 4, 2026 | 49.19 | 49.78 | 49.19 | 49.71 | 49.57 | 1.64% | 9,174 |
| Jun 3, 2026 | 49.41 | 49.41 | 48.90 | 48.90 | 48.77 | -1.47% | 7,278 |
| Jun 2, 2026 | 48.86 | 49.71 | 48.86 | 49.63 | 49.50 | 0.99% | 4,385 |
| Jun 1, 2026 | 49.29 | 49.29 | 49.05 | 49.14 | 49.01 | -1.25% | 6,060 |
| May 29, 2026 | 49.69 | 49.92 | 49.55 | 49.77 | 49.63 | -0.35% | 5,563 |
| May 28, 2026 | 49.87 | 49.94 | 49.77 | 49.94 | 49.81 | -0.29% | 2,710 |
| May 27, 2026 | 50.00 | 50.52 | 50.00 | 50.09 | 49.95 | -0.22% | 5,902 |
| May 26, 2026 | 49.82 | 50.24 | 49.82 | 50.20 | 50.07 | 0.58% | 4,975 |
| May 22, 2026 | 49.76 | 50.00 | 49.76 | 49.91 | 49.78 | 0.12% | 8,285 |
| May 21, 2026 | 49.59 | 49.92 | 49.37 | 49.86 | 49.72 | 0.19% | 5,925 |
| May 20, 2026 | 49.16 | 49.76 | 49.04 | 49.76 | 49.62 | 1.29% | 5,222 |
| May 19, 2026 | 49.17 | 49.38 | 49.12 | 49.12 | 48.99 | -0.51% | 5,721 |
| May 18, 2026 | 49.31 | 49.40 | 49.25 | 49.38 | 49.24 | 1.63% | 6,843 |
| May 15, 2026 | 48.91 | 49.07 | 48.55 | 48.58 | 48.45 | -1.16% | 5,839 |
| May 14, 2026 | 48.80 | 49.39 | 48.80 | 49.15 | 49.02 | 0.53% | 3,609 |
| May 13, 2026 | 48.99 | 49.11 | 48.73 | 48.89 | 48.76 | -0.74% | 18,134 |
| May 12, 2026 | 49.40 | 49.43 | 48.79 | 49.26 | 49.12 | -0.29% | 51,519 |
| May 11, 2026 | 49.96 | 49.96 | 49.38 | 49.40 | 49.27 | -1.23% | 3,464 |
| May 8, 2026 | 49.83 | 50.11 | 49.83 | 50.01 | 49.88 | 0.49% | 7,323 |
| May 7, 2026 | 50.08 | 50.09 | 49.77 | 49.77 | 49.64 | -0.26% | 13,749 |
| May 6, 2026 | 49.83 | 50.12 | 49.71 | 49.90 | 49.76 | 0.05% | 7,320 |
| May 5, 2026 | 49.69 | 50.04 | 49.66 | 49.88 | 49.74 | 0.81% | 4,214 |
| May 4, 2026 | 49.61 | 49.93 | 49.38 | 49.48 | 49.34 | -0.81% | 5,963 |
| May 1, 2026 | 49.89 | 50.03 | 49.69 | 49.88 | 49.75 | 0.21% | 113,056 |
| Apr 30, 2026 | 49.37 | 49.79 | 49.37 | 49.78 | 49.64 | 0.62% | 8,559 |
| Apr 29, 2026 | 49.99 | 50.04 | 49.39 | 49.47 | 49.34 | -1.64% | 8,390 |
| Apr 28, 2026 | 50.00 | 50.40 | 50.00 | 50.29 | 50.16 | 0.61% | 5,643 |
| Apr 27, 2026 | 49.69 | 50.15 | 49.55 | 49.99 | 49.85 | 0.42% | 12,612 |
| Apr 24, 2026 | 49.88 | 49.88 | 49.69 | 49.78 | 49.65 | -0.28% | 3,517 |
| Apr 23, 2026 | 49.43 | 49.92 | 49.43 | 49.92 | 49.79 | 1.04% | 3,920 |
| Apr 22, 2026 | 49.73 | 49.73 | 49.32 | 49.41 | 49.28 | -0.29% | 10,384 |
| Apr 21, 2026 | 49.98 | 50.07 | 49.50 | 49.55 | 49.42 | -0.95% | 4,822 |
| Apr 20, 2026 | 50.13 | 50.22 | 49.88 | 50.03 | 49.89 | -0.10% | 13,963 |
| Apr 17, 2026 | 49.41 | 50.39 | 49.41 | 50.08 | 49.94 | 1.73% | 9,901 |
| Apr 16, 2026 | 49.13 | 49.32 | 49.11 | 49.23 | 49.10 | -0.05% | 6,128 |
| Apr 15, 2026 | 49.24 | 49.25 | 49.04 | 49.25 | 49.12 | -0.42% | 3,767 |
| Apr 14, 2026 | 49.18 | 49.52 | 49.12 | 49.46 | 49.33 | 0.06% | 3,822 |
| Apr 13, 2026 | 49.17 | 49.43 | 48.93 | 49.43 | 49.30 | 0.11% | 4,672 |
| Apr 10, 2026 | 49.54 | 49.54 | 49.28 | 49.37 | 49.24 | -0.69% | 2,491 |
| Apr 9, 2026 | 48.84 | 49.85 | 48.84 | 49.72 | 49.58 | 1.37% | 4,870 |
| Apr 8, 2026 | 48.74 | 49.12 | 48.74 | 49.04 | 48.91 | 1.83% | 21,088 |
| Apr 7, 2026 | 47.70 | 48.30 | 47.70 | 48.16 | 48.03 | 0.49% | 4,817 |
| Apr 6, 2026 | 47.61 | 47.93 | 47.45 | 47.93 | 47.80 | 0.57% | 8,344 |
| Apr 2, 2026 | 47.44 | 47.72 | 47.41 | 47.66 | 47.53 | 0.53% | 8,040 |
| Apr 1, 2026 | 47.36 | 47.60 | 47.33 | 47.41 | 47.28 | 0.45% | 15,606 |
| Mar 31, 2026 | 47.31 | 47.40 | 46.96 | 47.20 | 47.07 | 0.76% | 5,321 |
| Mar 30, 2026 | 46.82 | 47.04 | 46.73 | 46.84 | 46.71 | 0.67% | 20,566 |
| Mar 27, 2026 | 46.89 | 47.02 | 46.53 | 46.53 | 46.40 | -0.96% | 6,009 |
| Mar 26, 2026 | 46.76 | 47.27 | 46.76 | 46.98 | 46.85 | 0.07% | 10,429 |
| Mar 25, 2026 | 47.13 | 47.13 | 46.86 | 46.95 | 46.82 | 0.31% | 11,935 |
| Mar 24, 2026 | 46.52 | 47.17 | 46.52 | 46.80 | 46.67 | 0.02% | 5,073 |
| Mar 23, 2026 | 46.62 | 47.21 | 46.62 | 46.79 | 46.66 | 1.50% | 7,728 |
| Mar 20, 2026 | 47.06 | 47.06 | 46.31 | 46.40 | 45.97 | -1.50% | 11,268 |
| Mar 19, 2026 | 46.89 | 47.30 | 46.84 | 47.11 | 46.68 | 0.19% | 19,802 |
| Mar 18, 2026 | 47.53 | 47.53 | 47.02 | 47.02 | 46.59 | -1.32% | 29,651 |
| Mar 17, 2026 | 47.93 | 47.99 | 47.64 | 47.65 | 47.21 | -0.13% | 8,927 |
| Mar 16, 2026 | 47.53 | 48.08 | 47.53 | 47.71 | 47.27 | 0.36% | 3,717 |
| Mar 13, 2026 | 47.81 | 47.81 | 47.47 | 47.54 | 47.10 | -0.13% | 6,464 |
| Mar 12, 2026 | 47.24 | 47.75 | 47.24 | 47.60 | 47.16 | -0.21% | 2,585 |
| Mar 11, 2026 | 47.83 | 47.83 | 47.44 | 47.70 | 47.26 | -0.87% | 11,951 |
| Mar 10, 2026 | 48.17 | 48.53 | 47.92 | 48.12 | 47.68 | -0.43% | 8,403 |
| Mar 9, 2026 | 48.06 | 48.45 | 47.35 | 48.33 | 47.88 | -0.21% | 8,673 |
| Mar 6, 2026 | 48.45 | 48.46 | 48.09 | 48.43 | 47.98 | -1.10% | 6,800 |
| Mar 5, 2026 | 49.23 | 49.23 | 48.77 | 48.97 | 48.52 | -1.27% | 9,986 |
| Mar 4, 2026 | 49.59 | 49.76 | 49.20 | 49.60 | 49.14 | 0.39% | 15,517 |
| Mar 3, 2026 | 48.91 | 49.49 | 48.56 | 49.41 | 48.95 | -0.55% | 5,825 |
| Mar 2, 2026 | 48.83 | 49.80 | 48.83 | 49.68 | 49.22 | 0.75% | 9,923 |
| Feb 27, 2026 | 49.47 | 49.51 | 49.17 | 49.31 | 48.86 | -1.22% | 105,394 |
| Feb 26, 2026 | 49.72 | 49.95 | 49.60 | 49.92 | 49.46 | 0.62% | 3,829 |
| Feb 25, 2026 | 49.35 | 49.64 | 49.05 | 49.61 | 49.15 | 0.59% | 9,268 |
| Feb 24, 2026 | 49.16 | 49.32 | 49.15 | 49.32 | 48.86 | -0.08% | 2,300 |
| Feb 23, 2026 | 49.83 | 49.93 | 49.11 | 49.36 | 48.90 | -0.90% | 10,956 |
| Feb 20, 2026 | 49.74 | 49.91 | 49.50 | 49.81 | 49.35 | 0.05% | 5,633 |
| Feb 19, 2026 | 49.57 | 49.78 | 49.52 | 49.78 | 49.32 | -0.17% | 4,235 |
| Feb 18, 2026 | 50.00 | 50.05 | 49.67 | 49.87 | 49.41 | -0.46% | 9,287 |
| Feb 17, 2026 | 50.03 | 50.25 | 49.97 | 50.10 | 49.64 | 0.34% | 14,431 |
| Feb 13, 2026 | 49.81 | 50.07 | 49.64 | 49.93 | 49.47 | 0.93% | 6,608 |
| Feb 12, 2026 | 50.14 | 50.14 | 49.35 | 49.47 | 49.01 | -0.70% | 9,636 |
| Feb 11, 2026 | 49.92 | 50.15 | 49.76 | 49.82 | 49.36 | -0.39% | 5,861 |
| Feb 10, 2026 | 49.65 | 50.04 | 49.65 | 50.02 | 49.55 | 0.88% | 5,807 |
| Feb 9, 2026 | 49.59 | 49.75 | 49.55 | 49.58 | 49.12 | -1.12% | 22,472 |
| Feb 6, 2026 | 50.06 | 50.30 | 49.91 | 50.14 | 49.68 | 0.80% | 12,564 |
| Feb 5, 2026 | 49.44 | 49.87 | 49.44 | 49.74 | 49.28 | 0.58% | 8,793 |
| Feb 4, 2026 | 48.95 | 49.73 | 48.95 | 49.46 | 49.00 | 1.74% | 10,661 |
| Feb 3, 2026 | 48.58 | 48.98 | 48.40 | 48.61 | 48.16 | -0.01% | 8,031 |