46.27
Invesco S P Smallcap Low Volatility Etf Stock (XSLV) Price History
The historical daily chart and data for Invesco S P Smallcap Low Volatility Etf stock (XSLV), show that the latest closing stock price as of July 11, 2025, is $46.27.
- Invesco S P Smallcap Low Volatility Etf all-time high stock price is $52.89, occurred on January 04, 2022.
- The lowest Invesco S P Smallcap Low Volatility Etf stock price recorded was $16.15 on August 24, 2015. Since then, Invesco S P Smallcap Low Volatility Etf's stock price has risen over 186.53% to $46.27 now.
- The 52-week high stock price for XSLV is $51.77, representing a 11.87% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XSLV is $40.94, indicating a -11.54% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Invesco S P Smallcap Low Volatility Etf (XSLV) stock in the beginning of 2024 was $52.30. The stock closed the year at $44.66, a loss of over -14.62% for the year.
The table below shows more information about XSLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Jul 11, 2025 | $46.41 | $46.08 | $0.3271 | 8,539.0 | -0.55% |
Jul 10, 2025 | $46.81 | $46.30 | $0.5099 | 11,087.0 | +0.26% |
Jul 09, 2025 | $46.44 | $46.11 | $0.3299 | 9,670.0 | +0.22% |
Jul 08, 2025 | $46.50 | $46.15 | $0.35 | 8,807.0 | +0.31% |
Jul 07, 2025 | $46.83 | $46.10 | $0.7297 | 22,179.0 | -1.38% |
Jul 03, 2025 | $46.85 | $46.70 | $0.15 | 3,587.0 | +0.50% |
Jul 02, 2025 | $46.58 | $46.14 | $0.435 | 38,224.0 | +0.43% |
Jul 01, 2025 | $46.86 | $45.52 | $1.34 | 13,106.0 | +1.81% |
Jun 30, 2025 | $45.70 | $45.38 | $0.3198 | 110,847.0 | -0.11% |
Jun 27, 2025 | $45.99 | $45.41 | $0.5799 | 32,228.0 | -0.31% |
Jun 26, 2025 | $45.77 | $45.21 | $0.56 | 21,605.0 | +1.38% |
Jun 25, 2025 | $45.75 | $45.10 | $0.65 | 9,591.0 | -1.69% |
Jun 24, 2025 | $46.02 | $45.78 | $0.2446 | 21,357.0 | +0.51% |
Jun 23, 2025 | $45.79 | $44.91 | $0.88 | 24,194.0 | +0.83% |
Jun 20, 2025 | $45.59 | $45.08 | $0.5098 | 11,144.0 | -0.18% |
Jun 18, 2025 | $45.56 | $44.74 | $0.825 | 12,307.0 | +0.68% |
Jun 17, 2025 | $45.24 | $44.99 | $0.2499 | 13,554.0 | -0.61% |
Jun 16, 2025 | $45.63 | $45.28 | $0.3505 | 5,706.0 | +0.22% |
Jun 13, 2025 | $45.68 | $45.20 | $0.4758 | 25,591.0 | -1.39% |
Jun 12, 2025 | $45.98 | $45.78 | $0.197 | 13,200.0 | -0.28% |
Invesco S P Smallcap Low Volatility Etf Stock (XSLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S P Smallcap Low Volatility Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XSLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S P Smallcap Low Volatility Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S P Smallcap Low Volatility Etf Stock (XSLV) Price History 2025
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Jul, 2025 | $46.86 | $45.52 | $1.34 | 123,738.0 | +1.59% |
Jun, 2025 | $46.51 | $44.74 | $1.77 | 417,163.0 | -0.53% |
May, 2025 | $46.60 | $44.42 | $2.18 | 382,948.0 | +2.40% |
Apr, 2025 | $46.77 | $40.94 | $5.84 | 779,805.0 | -3.15% |
Mar, 2025 | $47.65 | $45.03 | $2.62 | 367,884.0 | -2.85% |
Feb, 2025 | $48.14 | $46.80 | $1.34 | 330,867.0 | -0.32% |
Jan, 2025 | $48.34 | $45.23 | $3.11 | 344,729.0 | +0.97% |
Invesco S P Smallcap Low Volatility Etf Stock (XSLV) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2024 | $51.16 | $46.60 | $4.56 | 209,587.0 | -8.01% |
Nov, 2024 | $51.77 | $46.89 | $4.88 | 239,094.0 | +8.68% |
Oct, 2024 | $48.87 | $46.79 | $2.08 | 625,904.0 | -2.37% |
Sep, 2024 | $48.79 | $45.48 | $3.31 | 593,092.0 | -0.27% |
Aug, 2024 | $48.46 | $44.52 | $3.94 | 546,106.0 | +0.39% |
Jul, 2024 | $48.85 | $43.17 | $5.68 | 478,416.0 | +10.09% |
Jun, 2024 | $44.15 | $42.60 | $1.55 | 629,131.0 | -0.78% |
May, 2024 | $44.66 | $42.54 | $2.12 | 419,303.0 | +3.43% |
Apr, 2024 | $44.21 | $41.40 | $2.81 | 442,903.0 | -3.78% |
Mar, 2024 | $44.39 | $42.61 | $1.78 | 454,344.0 | +1.89% |
Feb, 2024 | $43.92 | $42.13 | $1.79 | 607,306.0 | +1.52% |
Jan, 2024 | $44.45 | $42.17 | $2.28 | 1,270,808.0 | -3.19% |
Invesco S P Smallcap Low Volatility Etf Stock (XSLV) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $44.72 | $40.55 | $4.17 | 848,757.0 | +8.61% |
Nov, 2023 | $41.27 | $38.11 | $3.16 | 637,019.0 | +6.00% |
Oct, 2023 | $40.16 | $37.69 | $2.47 | 598,776.0 | -2.76% |
Sep, 2023 | $41.84 | $39.19 | $2.65 | 603,500.0 | -4.62% |
Aug, 2023 | $43.13 | $40.54 | $2.59 | 1,325,417.0 | -3.07% |
Jul, 2023 | $43.11 | $38.95 | $4.16 | 932,668.0 | +7.11% |
Jun, 2023 | $42.68 | $38.74 | $3.94 | 1,271,009.0 | +2.39% |
May, 2023 | $41.00 | $38.31 | $2.69 | 1,564,866.0 | -4.12% |
Apr, 2023 | $45.55 | $39.67 | $5.88 | 1,219,904.0 | -4.20% |
Mar, 2023 | $46.83 | $40.64 | $6.19 | 5,954,744.0 | -9.10% |
Feb, 2023 | $48.23 | $46.35 | $1.88 | 681,000.0 | -0.52% |
Jan, 2023 | $46.97 | $44.39 | $2.58 | 942,630.0 | +4.87% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):