Quantcast

Invesco S&P SmallCap Low Volatility ETF Historical Stock Prices

(ETF)
XSLV 
$49.71
*  
0.85
1.68%
Get XSLV Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading XSLV now


Community Rating:
View:    XSLV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 50.21 50.26 49.5611 49.71 102,151
09/21/2018 50.7 50.89 50.52 50.56 77,858
09/20/2018 50.36 50.69 50.2324 50.69 81,895
09/19/2018 50.62 50.7 50.15 50.16 123,093
09/18/2018 50.78 50.78 50.5925 50.6 71,477
09/17/2018 51 51.1871 50.5974 50.75 67,355
09/14/2018 50.75 51.119 50.5481 51.01 78,309
09/13/2018 50.86 50.86 50.62 50.76 161,165
09/12/2018 50.8 50.8 50.441 50.64 75,453
09/11/2018 50.84 51.05 50.7 50.84 90,798
09/10/2018 51.04 51.1599 50.8985 50.92 56,950
09/07/2018 50.95 50.99 50.715 50.92 82,967
09/06/2018 51.1 51.25 50.99 51.03 98,362
09/05/2018 50.8 51.138 50.73 51.08 77,727
09/04/2018 51.01 51.16 50.6365 50.86 76,520
08/31/2018 50.83 51.15 50.82 51.11 103,060
08/30/2018 50.86 51.1599 50.7497 50.91 146,704
08/29/2018 50.82 50.96 50.6941 50.9 87,346
08/28/2018 50.84 50.859 50.6147 50.74 99,078
08/27/2018 51.02 51.13 50.73 50.76 193,904
08/24/2018 50.86 50.9921 50.77 50.93 84,488
08/23/2018 50.89 51 50.7 50.78 204,228
08/22/2018 50.95 51.058 50.81 50.96 127,437
08/21/2018 50.66 51.19 50.66 51.02 155,576
08/20/2018 50.67 50.82 50.51 50.62 70,658
08/17/2018 50.18 50.61 50.18 50.57 110,687
08/16/2018 50.04 50.45 50.0298 50.34 79,623
08/15/2018 49.96 50.05 49.77 49.93 75,587
08/14/2018 49.57 50.108 49.57 50.04 90,055
08/13/2018 49.57 49.7532 49.301 49.4699 106,031
08/10/2018 49.52 49.87 49.48 49.57 91,407
08/09/2018 49.73 49.82 49.6114 49.69 86,290
08/08/2018 49.63 49.77 49.27 49.69 109,748
08/07/2018 49.87 49.94 49.62 49.62 109,579
08/06/2018 49.63 49.94 49.63 49.85 102,728
08/03/2018 49.98 50.1 49.5271 49.72 197,171
08/02/2018 49.49 50.055 49.49 49.91 66,002
08/01/2018 49.62 49.64 49.2 49.64 139,573
07/31/2018 49.21 49.74 49.17 49.6 132,911
07/30/2018 49.15 49.389 49.08 49.09 74,439
07/27/2018 49.94 50.03 49.1585 49.2 102,107
07/26/2018 49.49 50.0046 49.49 49.9 123,021
07/25/2018 49.51 49.62 49.278 49.53 109,736
07/24/2018 49.85 49.85 49.301 49.57 104,362
07/23/2018 49.55 49.73 49.4636 49.68 63,385
07/20/2018 49.48 49.75 49.4385 49.6 89,606
07/19/2018 49.1 49.612 49.08 49.61 239,133
07/18/2018 49.08 49.19 48.87 49.19 129,031
07/17/2018 49.13 49.43 49.0567 49.09 73,042
07/16/2018 49.3 49.3265 48.9828 49.16 55,675
07/13/2018 49.4 49.62 49.2366 49.27 89,313
07/12/2018 49.6 49.7 49.1796 49.42 93,293
07/11/2018 49.38 49.69 49.2 49.43 85,885
07/10/2018 49.83 49.97 49.44 49.58 107,686
07/09/2018 49.89 49.9 49.7134 49.84 148,450
07/06/2018 49.47 49.849 49.47 49.73 114,160
07/05/2018 49.14 49.51 48.9153 49.51 107,197
07/03/2018 48.85 49.089 48.8214 48.97 89,573
07/02/2018 48.12 48.77 48.04 48.77 242,656
06/29/2018 48.58 48.66 48.32 48.32 281,575
06/28/2018 48.24 48.5298 48.203 48.47 97,062
06/27/2018 48.9 48.99 48.31 48.31 112,288
06/26/2018 48.92 49.16 48.7599 48.95 138,874
06/25/2018 49.14 49.2599 48.68 48.87 188,962
06/22/2018 49.3 49.4 49.02 49.3 96,630
06/21/2018 49.33 49.3679 48.97 49.21 191,295
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio