XSLV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 46.86 | 46.93 | 46.55 | 46.55 | -0.58 | -1.23% | 13,029 |
| Mar 3, 2025 | 47.39 | 47.65 | 46.98 | 47.13 | -0.40 | -0.84% | 22,842 |
| Feb 28, 2025 | 47.02 | 47.54 | 47.02 | 47.53 | 0.47 | 1.00% | 124,413 |
| Feb 27, 2025 | 47.21 | 47.27 | 47.05 | 47.06 | -0.19 | -0.40% | 7,533 |
| Feb 26, 2025 | 47.59 | 47.60 | 47.07 | 47.25 | -0.28 | -0.59% | 9,500 |
| Feb 25, 2025 | 47.14 | 47.71 | 47.14 | 47.53 | 0.51 | 1.08% | 10,612 |
| Feb 24, 2025 | 47.15 | 47.30 | 47.02 | 47.02 | -0.05 | -0.11% | 10,707 |
| Feb 21, 2025 | 47.63 | 47.63 | 46.86 | 47.07 | -0.40 | -0.84% | 18,400 |
| Feb 20, 2025 | 47.35 | 47.56 | 47.26 | 47.47 | -0.10 | -0.21% | 12,400 |
| Feb 19, 2025 | 47.42 | 47.70 | 47.32 | 47.57 | -0.15 | -0.31% | 10,824 |
| Feb 18, 2025 | 47.46 | 47.87 | 47.46 | 47.72 | 0.08 | 0.17% | 12,900 |
| Feb 14, 2025 | 47.99 | 48.14 | 47.64 | 47.64 | -0.23 | -0.48% | 7,012 |
| Feb 13, 2025 | 47.40 | 47.92 | 47.40 | 47.87 | 0.59 | 1.25% | 5,939 |
| Feb 12, 2025 | 47.11 | 47.52 | 47.11 | 47.28 | -0.56 | -1.17% | 11,324 |
| Feb 11, 2025 | 47.26 | 47.84 | 47.26 | 47.84 | 0.42 | 0.89% | 13,000 |
| Feb 10, 2025 | 47.43 | 47.58 | 47.28 | 47.42 | -0.03 | -0.06% | 10,502 |
| Feb 7, 2025 | 47.68 | 47.68 | 47.32 | 47.45 | -0.32 | -0.67% | 11,000 |
| Feb 6, 2025 | 47.64 | 47.85 | 47.54 | 47.77 | 0.18 | 0.38% | 9,924 |
| Feb 5, 2025 | 47.48 | 47.68 | 47.40 | 47.59 | 0.24 | 0.51% | 12,404 |
| Feb 4, 2025 | 47.12 | 47.47 | 47.09 | 47.35 | 0.16 | 0.34% | 20,300 |
| Feb 3, 2025 | 46.93 | 47.32 | 46.81 | 47.19 | -0.50 | -1.05% | 12,331 |
| Jan 31, 2025 | 47.99 | 48.00 | 47.50 | 47.69 | -0.22 | -0.46% | 12,300 |
| Jan 30, 2025 | 47.69 | 48.14 | 47.69 | 47.91 | 0.35 | 0.74% | 30,300 |
| Jan 29, 2025 | 47.79 | 47.97 | 47.39 | 47.56 | -0.41 | -0.85% | 13,200 |
| Jan 28, 2025 | 48.23 | 48.34 | 47.92 | 47.97 | -0.17 | -0.35% | 10,731 |
| Jan 27, 2025 | 47.32 | 48.19 | 47.32 | 48.14 | 0.69 | 1.45% | 24,223 |
| Jan 24, 2025 | 47.53 | 47.63 | 47.36 | 47.45 | -0.05 | -0.11% | 43,641 |
| Jan 23, 2025 | 47.30 | 47.58 | 47.24 | 47.50 | 0.08 | 0.17% | 18,500 |
| Jan 22, 2025 | 47.81 | 47.87 | 47.37 | 47.42 | -0.69 | -1.43% | 10,000 |
| Jan 21, 2025 | 47.86 | 48.11 | 47.86 | 48.11 | 0.62 | 1.31% | 9,600 |
| Jan 17, 2025 | 47.81 | 47.81 | 47.35 | 47.49 | -0.02 | -0.04% | 6,523 |
| Jan 16, 2025 | 46.98 | 47.51 | 46.98 | 47.51 | 0.45 | 0.96% | 10,000 |
| Jan 15, 2025 | 47.51 | 47.51 | 46.93 | 47.06 | 0.46 | 0.99% | 5,500 |
| Jan 14, 2025 | 46.11 | 46.61 | 46.11 | 46.60 | 0.77 | 1.68% | 15,100 |
| Jan 13, 2025 | 45.24 | 45.83 | 45.24 | 45.83 | 0.30 | 0.66% | 13,225 |
| Jan 10, 2025 | 46.07 | 46.07 | 45.23 | 45.53 | -0.90 | -1.94% | 17,110 |
| Jan 8, 2025 | 46.08 | 46.50 | 45.96 | 46.43 | 0.09 | 0.19% | 63,518 |
| Jan 7, 2025 | 46.80 | 46.88 | 46.14 | 46.34 | -0.27 | -0.58% | 16,249 |
| Jan 6, 2025 | 47.28 | 47.32 | 46.57 | 46.61 | -0.57 | -1.21% | 11,900 |
| Jan 3, 2025 | 46.80 | 47.18 | 46.76 | 47.18 | 0.28 | 0.60% | 8,632 |
| Jan 2, 2025 | 47.58 | 47.58 | 46.72 | 46.90 | -0.33 | -0.70% | 4,729 |
| Dec 31, 2024 | 47.15 | 47.48 | 47.06 | 47.23 | 0.26 | 0.55% | 12,200 |
| Dec 30, 2024 | 46.96 | 47.16 | 46.60 | 46.97 | -0.31 | -0.66% | 13,024 |
| Dec 27, 2024 | 47.64 | 47.64 | 46.89 | 47.28 | -0.51 | -1.07% | 15,835 |
| Dec 26, 2024 | 47.32 | 47.79 | 47.17 | 47.79 | 0.37 | 0.78% | 14,100 |
| Dec 24, 2024 | 47.10 | 47.42 | 47.02 | 47.42 | 0.33 | 0.70% | 1,800 |
| Dec 23, 2024 | 47.16 | 47.16 | 46.88 | 47.09 | -0.73 | -1.53% | 16,000 |
| Dec 20, 2024 | 47.53 | 48.36 | 47.53 | 47.82 | 0.05 | 0.10% | 13,825 |
| Dec 19, 2024 | 48.13 | 48.34 | 47.74 | 47.77 | 0.01 | 0.02% | 9,800 |
| Dec 18, 2024 | 49.64 | 49.71 | 47.68 | 47.76 | -1.73 | -3.50% | 12,800 |