Quantcast

Invesco S&P SmallCap Low Volatility ETF Historical Stock Prices

(ETF)
XSLV 
$45.6
*  
0.14
0.31%
Get XSLV Alerts
*Delayed - data as of Dec. 13, 2018 12:29 ET  -  Find a broker to begin trading XSLV now


Community Rating:
View:    XSLV Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-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.
12:29 45.91 45.92 45.5997 45.60 47,743
12/12/2018 45.93 46.309 45.7302 45.74 326,265
12/11/2018 45.96 46.1 45.3475 45.59 167,085
12/10/2018 45.91 45.91 45.08 45.54 141,626
12/07/2018 46.14 46.44 45.64 45.93 171,870
12/06/2018 45.43 46.18 45.0401 46.15 410,439
12/04/2018 47.59 47.6482 45.7587 45.88 182,364
12/03/2018 48.07 48.07 47.12 47.68 109,589
11/30/2018 47.07 47.7063 47.07 47.64 93,683
11/29/2018 47.18 47.34 46.9 47.15 276,064
11/28/2018 46.69 47.38 46.28 47.34 166,694
11/27/2018 46.71 46.819 46.4613 46.58 118,742
11/26/2018 46.91 47.1 46.6757 46.83 121,721
11/23/2018 46.29 46.86 46.29 46.58 69,087
11/21/2018 46.49 46.9971 46.34 46.45 194,898
11/20/2018 46.75 46.92 46.35 46.39 149,803
11/19/2018 47.2 47.3848 46.75 47 96,857
11/16/2018 46.7 47.28 46.6218 47.25 124,037
11/15/2018 46.3 46.96 46.13 46.96 114,938
11/14/2018 47.07 47.2299 46.2701 46.5 113,285
11/13/2018 46.97 47.3339 46.76 46.84 91,131
11/12/2018 47.24 47.3544 46.83 46.87 209,586
11/09/2018 47.44 47.529 46.91 47.21 395,399
11/08/2018 47.52 47.64 47.34 47.62 376,699
11/07/2018 47.18 47.595 46.91 47.56 252,264
11/06/2018 46.61 47.0899 46.5896 47.05 174,088
11/05/2018 46.43 46.76 46.35 46.67 135,424
11/02/2018 46.46 46.515 46.0301 46.36 238,556
11/01/2018 46.11 46.479 46.0616 46.36 115,297
10/31/2018 46.63 46.6368 45.92 45.98 401,219
10/30/2018 45.62 46.36 45.51 46.3 118,322
10/29/2018 45.74 46.2339 45.2879 45.63 226,728
10/26/2018 45.38 45.7162 44.68 45.39 150,838
10/25/2018 45.06 45.92 44.9207 45.73 111,245
10/24/2018 45.87 45.89 44.87 44.91 153,759
10/23/2018 45.7 46.1838 45.36 45.88 472,657
10/22/2018 46.63 46.81 46.1601 46.2 216,093
10/19/2018 46.63 46.92 46.4 46.56 148,881
10/18/2018 47.08 47.289 46.5301 46.63 94,297
10/17/2018 47.24 47.36 46.75 47.22 121,741
10/16/2018 46.58 47.3799 46.0904 47.32 228,576
10/15/2018 45.9 46.6058 45.9 46.27 135,261
10/12/2018 47.04 47.04 45.6381 45.99 228,076
10/11/2018 47.63 47.7 46.6 46.61 135,014
10/10/2018 48.42 48.6065 47.69 47.76 110,860
10/09/2018 48.42 48.7221 48.3356 48.52 166,602
10/08/2018 48.04 48.58 48.02 48.49 213,658
10/05/2018 48.4 48.488 47.8601 48.06 77,416
10/04/2018 48.67 48.6852 48.27 48.3664 111,556
10/03/2018 48.61 48.9595 48.55 48.77 107,897
10/02/2018 48.73 48.88 48.47 48.52 121,044
10/01/2018 49.61 49.61 48.65 48.76 436,860
09/28/2018 48.98 49.44 48.9 49.44 90,460
09/27/2018 49.13 49.3535 49.03 49.07 91,171
09/26/2018 49.68 49.765 49.0147 49.08 138,026
09/25/2018 49.78 49.78 49.62 49.63 95,199
09/24/2018 50.25 50.26 49.5611 49.71 102,162
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
*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