Invesco S&P SmallCap Low ... (XSLV)
AMEX: XSLV
· Real-Time Price · USD
46.35
0.20 (0.43%)
At close: Sep 26, 2025, 3:59 PM
46.35
0.00%
After-hours: Sep 26, 2025, 05:29 PM EDT
XSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.17 | 46.60 | 46.17 | 46.35 | 46.35 | 0.43% | 9,727 |
| Sep 25, 2025 | 46.29 | 46.35 | 45.96 | 46.15 | 46.15 | -0.30% | 19,100 |
| Sep 24, 2025 | 46.56 | 46.63 | 46.27 | 46.29 | 46.29 | -0.58% | 14,500 |
| Sep 23, 2025 | 46.47 | 46.91 | 46.47 | 46.56 | 46.56 | 0.00% | 12,400 |
| Sep 22, 2025 | 46.61 | 46.63 | 46.47 | 46.56 | 46.56 | -0.89% | 17,633 |
| Sep 19, 2025 | 47.69 | 47.69 | 46.98 | 46.98 | 46.63 | -1.18% | 20,246 |
| Sep 18, 2025 | 47.06 | 47.57 | 47.04 | 47.54 | 47.18 | 1.49% | 15,306 |
| Sep 17, 2025 | 46.91 | 47.78 | 46.84 | 46.84 | 46.49 | 0.02% | 18,000 |
| Sep 16, 2025 | 47.20 | 47.20 | 46.70 | 46.83 | 46.48 | -0.49% | 14,400 |
| Sep 15, 2025 | 47.45 | 47.45 | 47.06 | 47.06 | 46.70 | -0.57% | 9,412 |
| Sep 12, 2025 | 47.73 | 47.73 | 47.33 | 47.33 | 46.97 | -0.92% | 8,737 |
| Sep 11, 2025 | 47.23 | 47.85 | 47.23 | 47.77 | 47.41 | 1.31% | 9,000 |
| Sep 10, 2025 | 47.53 | 47.53 | 47.01 | 47.15 | 46.79 | -0.46% | 7,500 |
| Sep 9, 2025 | 47.79 | 47.79 | 47.35 | 47.37 | 47.01 | -0.94% | 7,500 |
| Sep 8, 2025 | 47.80 | 47.88 | 47.53 | 47.82 | 47.46 | -0.08% | 16,200 |
| Sep 5, 2025 | 48.02 | 48.25 | 47.67 | 47.86 | 47.50 | 0.17% | 9,613 |
| Sep 4, 2025 | 47.41 | 47.82 | 47.41 | 47.78 | 47.42 | 1.04% | 11,134 |
| Sep 3, 2025 | 46.96 | 47.31 | 46.95 | 47.29 | 46.93 | 0.30% | 9,300 |
| Sep 2, 2025 | 47.43 | 47.45 | 47.05 | 47.15 | 46.79 | -0.90% | 11,017 |
| Aug 29, 2025 | 47.44 | 47.68 | 47.44 | 47.58 | 47.22 | 0.15% | 5,323 |