Get the Stockscreener App
47.87
3.23%
1.50
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 August 22, 2025, is $47.87.
- 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 196.41% to $47.87 now.
- The 52-week high stock price for XSLV is $51.77, representing a 8.15% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XSLV is $40.94, indicating a -14.49% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $47.97 | $46.60 | $1.37 | 8,089.0 | +3.23% |
| Aug 21, 2025 | $46.56 | $46.28 | $0.2754 | 9,766.0 | -0.30% |
| Aug 20, 2025 | $46.86 | $46.51 | $0.35 | 13,384.0 | -0.02% |
| Aug 19, 2025 | $46.83 | $46.14 | $0.69 | 10,302.0 | +0.98% |
| Aug 18, 2025 | $46.46 | $46.00 | $0.4599 | 85,567.0 | -0.11% |
| Aug 15, 2025 | $46.55 | $46.12 | $0.43 | 9,756.0 | -0.67% |
| Aug 14, 2025 | $46.88 | $46.30 | $0.575 | 12,602.0 | -1.09% |
| Aug 13, 2025 | $47.00 | $46.26 | $0.7401 | 28,667.0 | +1.54% |
| Aug 12, 2025 | $46.24 | $45.54 | $0.6957 | 9,023.0 | +2.05% |
| Aug 11, 2025 | $45.55 | $45.30 | $0.25 | 11,964.0 | -0.15% |
| Aug 08, 2025 | $45.58 | $45.37 | $0.21 | 9,802.0 | -0.00% |
| Aug 07, 2025 | $45.75 | $45.20 | $0.5499 | 15,097.0 | -0.28% |
| Aug 06, 2025 | $45.62 | $45.39 | $0.23 | 10,353.0 | +0.11% |
| Aug 05, 2025 | $45.55 | $45.16 | $0.3884 | 12,489.0 | +0.53% |
| Aug 04, 2025 | $45.40 | $44.82 | $0.5808 | 9,443.0 | +1.23% |
| Aug 01, 2025 | $44.88 | $44.51 | $0.3688 | 14,851.0 | -0.70% |
| Jul 31, 2025 | $45.42 | $44.95 | $0.4654 | 7,918.0 | -0.97% |
| Jul 30, 2025 | $46.07 | $45.29 | $0.78 | 248,152.0 | -0.58% |
| Jul 29, 2025 | $45.79 | $45.61 | $0.1798 | 12,731.0 | +0.24% |
| Jul 28, 2025 | $45.94 | $45.57 | $0.37 | 10,622.0 | -0.87% |
| Jul 25, 2025 | $46.03 | $45.83 | $0.2076 | 17,485.0 | +0.31% |
| Jul 24, 2025 | $46.23 | $45.81 | $0.4205 | 15,878.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $47.97 | $44.51 | $3.46 | 279,244.0 | +6.44% |
| Jul, 2025 | $46.86 | $44.95 | $1.91 | 506,329.0 | -1.27% |
| 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):