Invesco S&P SmallCap Low Volatility ETF (XSLV)
NYSEARCA: XSLV · Real-Time Price · USD
50.29
+0.30 (0.61%)
Apr 28, 2026, 4:00 PM EDT - Market closed
XSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.00 | 50.40 | 50.00 | 50.29 | 50.29 | 0.61% | 5,623 |
| Apr 27, 2026 | 49.69 | 50.15 | 49.55 | 49.99 | 49.99 | 0.42% | 12,612 |
| Apr 24, 2026 | 49.88 | 49.88 | 49.69 | 49.78 | 49.78 | -0.28% | 3,517 |
| Apr 23, 2026 | 49.43 | 49.92 | 49.43 | 49.92 | 49.92 | 1.04% | 3,920 |
| Apr 22, 2026 | 49.73 | 49.73 | 49.32 | 49.41 | 49.41 | -0.29% | 10,384 |
| Apr 21, 2026 | 49.98 | 50.07 | 49.50 | 49.55 | 49.55 | -0.95% | 4,822 |
| Apr 20, 2026 | 50.13 | 50.22 | 49.88 | 50.03 | 50.03 | -0.10% | 13,963 |
| Apr 17, 2026 | 49.41 | 50.39 | 49.41 | 50.08 | 50.08 | 1.72% | 9,901 |
| Apr 16, 2026 | 49.13 | 49.32 | 49.11 | 49.23 | 49.23 | -0.04% | 6,128 |
| Apr 15, 2026 | 49.24 | 49.25 | 49.04 | 49.25 | 49.25 | -0.42% | 3,767 |
| Apr 14, 2026 | 49.18 | 49.52 | 49.12 | 49.46 | 49.46 | 0.06% | 3,822 |
| Apr 13, 2026 | 49.17 | 49.43 | 48.93 | 49.43 | 49.43 | 0.11% | 4,672 |
| Apr 10, 2026 | 49.54 | 49.54 | 49.28 | 49.37 | 49.37 | -0.69% | 2,491 |
| Apr 9, 2026 | 48.84 | 49.85 | 48.84 | 49.72 | 49.72 | 1.37% | 4,870 |
| Apr 8, 2026 | 48.74 | 49.12 | 48.74 | 49.04 | 49.04 | 1.83% | 21,088 |
| Apr 7, 2026 | 47.70 | 48.30 | 47.70 | 48.16 | 48.16 | 0.49% | 4,717 |
| Apr 6, 2026 | 47.61 | 47.93 | 47.45 | 47.93 | 47.93 | 0.57% | 8,344 |
| Apr 2, 2026 | 47.44 | 47.72 | 47.41 | 47.66 | 47.66 | 0.53% | 8,040 |
| Apr 1, 2026 | 47.36 | 47.60 | 47.33 | 47.41 | 47.41 | 0.45% | 15,606 |
| Mar 31, 2026 | 47.31 | 47.40 | 46.96 | 47.20 | 47.20 | 0.76% | 5,321 |
| Mar 30, 2026 | 46.82 | 47.04 | 46.73 | 46.84 | 46.84 | 0.67% | 20,566 |
| Mar 27, 2026 | 46.89 | 47.02 | 46.53 | 46.53 | 46.53 | -0.96% | 6,009 |
| Mar 26, 2026 | 46.76 | 47.27 | 46.76 | 46.98 | 46.98 | 0.07% | 10,429 |
| Mar 25, 2026 | 47.13 | 47.13 | 46.86 | 46.95 | 46.95 | 0.31% | 11,935 |
| Mar 24, 2026 | 46.52 | 47.17 | 46.52 | 46.80 | 46.80 | 0.02% | 4,873 |
| Mar 23, 2026 | 46.62 | 47.21 | 46.62 | 46.79 | 46.79 | 0.84% | 7,728 |
| Mar 20, 2026 | 47.06 | 47.06 | 46.31 | 46.40 | 46.10 | -1.50% | 11,268 |
| Mar 19, 2026 | 46.89 | 47.30 | 46.84 | 47.11 | 46.80 | 0.19% | 19,802 |
| Mar 18, 2026 | 47.53 | 47.53 | 47.02 | 47.02 | 46.71 | -1.32% | 29,651 |
| Mar 17, 2026 | 47.93 | 47.99 | 47.64 | 47.65 | 47.34 | -0.13% | 8,927 |
| Mar 16, 2026 | 47.53 | 48.08 | 47.53 | 47.71 | 47.40 | 0.36% | 3,717 |
| Mar 13, 2026 | 47.81 | 47.81 | 47.47 | 47.54 | 47.23 | -0.13% | 6,464 |
| Mar 12, 2026 | 47.24 | 47.75 | 47.24 | 47.60 | 47.29 | -0.21% | 2,585 |
| Mar 11, 2026 | 47.83 | 47.83 | 47.44 | 47.70 | 47.39 | -0.87% | 11,951 |
| Mar 10, 2026 | 48.17 | 48.53 | 47.92 | 48.12 | 47.81 | -0.43% | 8,403 |
| Mar 9, 2026 | 48.06 | 48.45 | 47.35 | 48.33 | 48.01 | -0.21% | 8,673 |
| Mar 6, 2026 | 48.45 | 48.46 | 48.09 | 48.43 | 48.11 | -1.10% | 6,800 |
| Mar 5, 2026 | 49.23 | 49.23 | 48.77 | 48.97 | 48.65 | -1.27% | 9,986 |
| Mar 4, 2026 | 49.59 | 49.76 | 49.20 | 49.60 | 49.28 | 0.39% | 15,517 |
| Mar 3, 2026 | 48.91 | 49.49 | 48.56 | 49.41 | 49.08 | -0.55% | 5,825 |
| Mar 2, 2026 | 48.83 | 49.80 | 48.83 | 49.68 | 49.36 | 0.75% | 9,923 |
| Feb 27, 2026 | 49.47 | 49.51 | 49.17 | 49.31 | 48.99 | -1.22% | 105,394 |
| Feb 26, 2026 | 49.72 | 49.95 | 49.60 | 49.92 | 49.59 | 0.62% | 3,829 |
| Feb 25, 2026 | 49.35 | 49.64 | 49.05 | 49.61 | 49.29 | 0.59% | 9,268 |
| Feb 24, 2026 | 49.16 | 49.32 | 49.15 | 49.32 | 49.00 | -0.08% | 2,300 |
| Feb 23, 2026 | 49.83 | 49.93 | 49.11 | 49.36 | 49.04 | -0.90% | 10,956 |
| Feb 20, 2026 | 49.74 | 49.91 | 49.50 | 49.81 | 49.48 | 0.05% | 5,633 |
| Feb 19, 2026 | 49.57 | 49.78 | 49.52 | 49.78 | 49.46 | -0.17% | 4,235 |
| Feb 18, 2026 | 50.00 | 50.05 | 49.67 | 49.87 | 49.54 | -0.46% | 9,287 |
| Feb 17, 2026 | 50.03 | 50.25 | 49.97 | 50.10 | 49.77 | 0.34% | 14,431 |
| Feb 13, 2026 | 49.81 | 50.07 | 49.64 | 49.93 | 49.60 | 0.93% | 6,608 |
| Feb 12, 2026 | 50.14 | 50.14 | 49.35 | 49.47 | 49.15 | -0.70% | 9,636 |
| Feb 11, 2026 | 49.92 | 50.15 | 49.76 | 49.82 | 49.49 | -0.39% | 5,861 |
| Feb 10, 2026 | 49.65 | 50.04 | 49.65 | 50.02 | 49.69 | 0.88% | 5,807 |
| Feb 9, 2026 | 49.59 | 49.75 | 49.55 | 49.58 | 49.26 | -1.12% | 22,472 |
| Feb 6, 2026 | 50.06 | 50.30 | 49.91 | 50.14 | 49.81 | 0.80% | 12,564 |
| Feb 5, 2026 | 49.44 | 49.87 | 49.44 | 49.74 | 49.42 | 0.58% | 8,793 |
| Feb 4, 2026 | 48.95 | 49.73 | 48.95 | 49.46 | 49.13 | 1.74% | 10,661 |
| Feb 3, 2026 | 48.58 | 48.98 | 48.40 | 48.61 | 48.29 | -0.01% | 8,031 |
| Feb 2, 2026 | 48.26 | 48.71 | 48.26 | 48.62 | 48.30 | 0.61% | 9,021 |
| Jan 30, 2026 | 48.06 | 48.32 | 47.78 | 48.32 | 48.00 | 0.42% | 7,904 |
| Jan 29, 2026 | 47.88 | 48.26 | 47.82 | 48.12 | 47.81 | 0.86% | 8,708 |
| Jan 28, 2026 | 48.14 | 48.14 | 47.67 | 47.71 | 47.40 | -0.29% | 7,555 |
| Jan 27, 2026 | 47.92 | 48.05 | 47.77 | 47.85 | 47.54 | -0.48% | 6,598 |
| Jan 26, 2026 | 47.75 | 48.12 | 47.74 | 48.08 | 47.77 | 0.67% | 7,142 |
| Jan 23, 2026 | 48.20 | 48.20 | 47.73 | 47.76 | 47.45 | -1.42% | 8,940 |
| Jan 22, 2026 | 48.68 | 48.85 | 48.45 | 48.45 | 48.13 | -0.28% | 4,836 |
| Jan 21, 2026 | 48.04 | 48.59 | 48.04 | 48.59 | 48.27 | 1.75% | 5,927 |
| Jan 20, 2026 | 47.88 | 47.98 | 47.75 | 47.75 | 47.44 | -1.23% | 9,865 |
| Jan 16, 2026 | 48.20 | 48.44 | 48.06 | 48.34 | 48.03 | 0.11% | 9,149 |
| Jan 15, 2026 | 47.77 | 48.34 | 47.77 | 48.29 | 47.97 | 1.39% | 9,202 |
| Jan 14, 2026 | 47.16 | 47.78 | 47.16 | 47.63 | 47.32 | 0.74% | 17,606 |
| Jan 13, 2026 | 47.58 | 47.64 | 47.24 | 47.28 | 46.97 | -0.60% | 9,644 |
| Jan 12, 2026 | 47.38 | 47.68 | 47.38 | 47.57 | 47.26 | 0.27% | 7,101 |
| Jan 9, 2026 | 47.64 | 47.78 | 47.41 | 47.44 | 47.13 | 0.02% | 23,174 |
| Jan 8, 2026 | 46.73 | 47.68 | 46.73 | 47.43 | 47.12 | 1.45% | 8,118 |
| Jan 7, 2026 | 47.06 | 47.08 | 46.63 | 46.75 | 46.44 | -0.55% | 11,144 |
| Jan 6, 2026 | 46.70 | 47.01 | 46.47 | 47.01 | 46.70 | 0.30% | 7,652 |
| Jan 5, 2026 | 46.49 | 46.99 | 46.47 | 46.87 | 46.56 | 0.87% | 10,082 |
| Jan 2, 2026 | 46.59 | 46.59 | 46.18 | 46.47 | 46.16 | 0.20% | 7,541 |
| Dec 31, 2025 | 46.70 | 46.70 | 46.37 | 46.37 | 46.07 | -1.08% | 6,092 |
| Dec 30, 2025 | 46.97 | 46.98 | 46.77 | 46.88 | 46.57 | 0.11% | 7,757 |
| Dec 29, 2025 | 46.90 | 46.93 | 46.81 | 46.83 | 46.52 | -0.41% | 5,910 |
| Dec 26, 2025 | 47.07 | 47.08 | 46.76 | 47.02 | 46.71 | -0.15% | 6,010 |
| Dec 24, 2025 | 46.86 | 47.10 | 46.86 | 47.09 | 46.78 | 0.71% | 8,822 |
| Dec 23, 2025 | 46.98 | 46.99 | 46.76 | 46.76 | 46.45 | -0.59% | 6,367 |
| Dec 22, 2025 | 46.95 | 47.20 | 46.95 | 47.04 | 46.73 | -0.28% | 7,906 |
| Dec 19, 2025 | 47.44 | 47.47 | 47.17 | 47.17 | 46.55 | -0.99% | 13,646 |
| Dec 18, 2025 | 47.98 | 48.00 | 47.64 | 47.64 | 47.02 | -0.29% | 15,231 |
| Dec 17, 2025 | 47.42 | 47.84 | 47.42 | 47.78 | 47.16 | 0.78% | 11,488 |
| Dec 16, 2025 | 47.67 | 47.68 | 47.29 | 47.41 | 46.79 | -0.38% | 6,805 |
| Dec 15, 2025 | 47.63 | 47.71 | 47.33 | 47.59 | 46.97 | 0.61% | 9,835 |
| Dec 12, 2025 | 47.25 | 47.56 | 47.25 | 47.30 | 46.68 | 0.04% | 11,559 |
| Dec 11, 2025 | 46.87 | 47.51 | 46.87 | 47.28 | 46.66 | 0.67% | 17,934 |
| Dec 10, 2025 | 46.26 | 47.21 | 46.26 | 46.96 | 46.35 | 1.70% | 6,486 |
| Dec 9, 2025 | 46.13 | 46.44 | 46.13 | 46.18 | 45.58 | 0.67% | 11,259 |
| Dec 8, 2025 | 46.10 | 46.15 | 45.87 | 45.87 | 45.27 | -0.45% | 17,972 |
| Dec 5, 2025 | 46.25 | 46.33 | 46.08 | 46.08 | 45.48 | -0.41% | 9,664 |
| Dec 4, 2025 | 46.48 | 46.64 | 46.27 | 46.27 | 45.67 | -0.73% | 9,296 |
| Dec 3, 2025 | 46.53 | 46.76 | 46.53 | 46.61 | 46.00 | 0.29% | 13,141 |