Get the Stockscreener App
47.45
0.68%
-0.3249
After Hours:
47.45
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 February 07, 2025, is $47.45.
- 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 193.81% to $47.45 now.
- The 52-week high stock price for XSLV is $51.77, representing a 9.10% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XSLV is $41.40, indicating a -12.75% decrease from the current share price, occurred on April 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $47.68 | $47.32 | $0.3558 | 10,987.0 | -0.68% |
| Feb 06, 2025 | $47.85 | $47.54 | $0.31 | 9,924.0 | +0.39% |
| Feb 05, 2025 | $47.68 | $47.40 | $0.28 | 12,404.0 | +0.51% |
| Feb 04, 2025 | $47.47 | $47.09 | $0.379 | 20,278.0 | +0.34% |
| Feb 03, 2025 | $47.32 | $46.80 | $0.515 | 12,331.0 | -1.04% |
| Jan 31, 2025 | $48.00 | $47.50 | $0.4953 | 12,270.0 | -0.47% |
| Jan 30, 2025 | $48.14 | $47.69 | $0.45 | 30,283.0 | +0.74% |
| Jan 29, 2025 | $47.97 | $47.39 | $0.5817 | 13,173.0 | -0.85% |
| Jan 28, 2025 | $48.34 | $47.92 | $0.4199 | 10,731.0 | -0.36% |
| Jan 27, 2025 | $48.19 | $47.32 | $0.87 | 24,223.0 | +1.46% |
| Jan 24, 2025 | $47.63 | $47.36 | $0.27 | 43,641.0 | -0.11% |
| Jan 23, 2025 | $47.58 | $47.24 | $0.34 | 18,466.0 | +0.16% |
| Jan 22, 2025 | $47.87 | $47.37 | $0.5047 | 9,967.0 | -1.43% |
| Jan 21, 2025 | $48.11 | $47.86 | $0.25 | 9,592.0 | +1.30% |
| Jan 17, 2025 | $47.81 | $47.35 | $0.4599 | 6,523.0 | -0.04% |
| Jan 16, 2025 | $47.51 | $46.98 | $0.5345 | 9,972.0 | +0.97% |
| Jan 15, 2025 | $47.51 | $46.93 | $0.5823 | 5,457.0 | +0.98% |
| Jan 14, 2025 | $46.61 | $46.11 | $0.50 | 15,094.0 | +1.69% |
| Jan 13, 2025 | $45.83 | $45.24 | $0.5865 | 13,225.0 | +0.65% |
| Jan 10, 2025 | $46.07 | $45.23 | $0.84 | 17,110.0 | -1.94% |
| Jan 08, 2025 | $46.50 | $45.96 | $0.54 | 63,518.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $47.85 | $46.80 | $1.05 | 76,911.0 | -0.49% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):