Invesco S&P 500® Top 50 ETF

XLG
🏛️ usa →
57.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 57.07 57.22 56.74 57.15 1.3M
2025-09-25 56.88 57.12 56.59 56.95 2.4M
2025-09-24 57.54 57.56 56.94 57.15 3.1M
2025-09-23 57.84 57.89 57.22 57.36 1.6M
2025-09-22 57.43 57.93 57.43 57.89 1.3M
2025-09-19 57.39 57.67 57.27 57.61 1.8M
2025-09-18 57.24 57.38 56.99 57.13 2.8M
2025-09-17 57.11 57.14 56.52 56.99 3.6M
2025-09-16 57.25 57.27 57.10 57.14 6.5M
2025-09-15 56.88 57.15 56.88 57.15 1.7M
2025-09-12 56.47 56.75 56.37 56.65 1.0M
2025-09-11 56.40 56.48 56.14 56.42 1.0M
2025-09-10 56.38 56.41 56.01 56.17 1.2M
2025-09-09 55.66 55.87 55.52 55.84 1.4M
2025-09-08 55.58 55.78 55.49 55.56 1.4M
2025-09-05 55.87 55.93 55.03 55.35 1.8M
2025-09-04 55.13 55.58 55.07 55.55 1.1M
2025-09-03 54.92 55.14 54.76 55.07 1.2M
2025-09-02 54.17 54.54 53.94 54.52 1.3M
2025-08-29 55.21 55.23 54.74 54.92 1.1M
2025-08-28 55.15 55.47 54.95 55.37 1.2M
2025-08-27 54.95 55.19 54.85 55.12 0.9M
2025-08-26 54.71 55.01 54.56 55.00 0.9M
2025-08-25 54.74 54.99 54.61 54.72 1.0M
2025-08-22 54.14 54.90 54.06 54.81 1.2M
2025-08-21 54.06 54.26 53.85 54.00 2.2M
2025-08-20 54.37 54.41 53.64 54.20 1.7M
2025-08-19 55.08 55.08 54.36 54.46 1.3M
2025-08-18 55.08 55.15 54.94 55.11 1.2M
2025-08-15 55.39 55.39 55.02 55.13 2.6M
2025-08-14 54.94 55.29 54.92 55.20 1.9M
2025-08-13 55.26 55.35 54.91 55.03 2.3M
2025-08-12 54.72 55.07 54.48 55.06 2.2M
2025-08-11 54.60 54.83 54.39 54.51 1.3M
2025-08-08 54.19 54.69 54.15 54.62 2.4M
2025-08-07 54.35 54.48 53.71 54.04 2.1M
2025-08-06 53.49 54.12 53.46 54.07 1.0M
2025-08-05 53.76 53.85 53.35 53.41 1.2M
2025-08-04 53.19 53.67 53.19 53.65 1.6M
2025-08-01 53.33 53.37 52.62 52.82 1.6M
2025-07-31 54.80 54.80 53.78 53.89 2.4M
2025-07-30 53.88 54.05 53.56 53.86 1.3M
2025-07-29 54.15 54.18 53.76 53.80 1.0M
2025-07-28 53.91 54.02 53.83 53.99 0.9M
2025-07-25 53.70 53.93 53.66 53.82 0.6M
2025-07-24 53.63 53.76 53.47 53.62 0.9M
2025-07-23 53.23 53.49 53.04 53.48 1.4M
2025-07-22 53.36 53.36 52.86 53.07 0.9M
2025-07-21 53.16 53.52 53.16 53.33 1.6M
2025-07-18 53.29 53.29 53.00 53.12 1.2M
2025-07-17 52.92 53.20 52.86 53.15 1.1M
2025-07-16 52.81 52.93 52.43 52.88 1.6M
2025-07-15 53.01 53.03 52.69 52.70 1.4M
2025-07-14 52.55 52.70 52.34 52.62 1.0M
2025-07-11 52.39 52.66 52.30 52.55 0.8M
2025-07-10 52.58 52.68 52.32 52.63 1.4M
2025-07-09 52.32 52.60 52.27 52.52 0.9M
2025-07-08 52.25 52.26 52.03 52.08 0.9M
2025-07-07 52.42 52.49 51.96 52.20 1.2M
2025-07-03 52.34 52.69 52.34 52.61 0.8M
2025-07-02 51.78 52.14 51.77 52.12 1.1M
2025-07-01 51.99 52.07 51.63 51.78 1.1M
2025-06-30 52.15 52.26 51.88 52.10 1.9M
2025-06-27 51.72 51.96 51.47 51.86 1.6M
2025-06-26 51.38 51.70 51.27 51.60 1.1M
2025-06-25 51.17 51.33 51.06 51.20 0.8M
2025-06-24 50.81 51.06 50.71 50.97 1.9M
2025-06-23 49.92 50.40 49.68 50.37 1.7M
2025-06-20 50.41 50.49 49.80 49.92 1.8M
2025-06-18 50.27 50.57 50.09 50.17 1.8M
2025-06-17 50.45 50.57 50.16 50.20 1.6M
2025-06-16 50.42 50.76 50.41 50.64 1.5M
2025-06-13 50.26 50.52 50.01 50.12 2.7M
2025-06-12 50.37 50.73 50.35 50.70 1.4M
2025-06-11 50.77 50.86 50.29 50.47 1.6M
2025-06-10 50.35 50.68 50.24 50.66 1.6M
2025-06-09 50.18 50.39 50.15 50.28 1.4M
2025-06-06 50.09 50.33 49.97 50.14 1.1M
2025-06-05 50.12 50.23 49.42 49.57 2.2M
2025-06-04 49.97 50.12 49.87 49.95 1.1M
2025-06-03 49.59 49.98 49.54 49.87 1.0M
2025-06-02 49.10 49.59 49.00 49.58 1.2M
2025-05-30 49.31 49.41 48.68 49.24 2.1M
2025-05-29 49.76 49.76 49.08 49.36 1.3M
2025-05-28 49.37 49.53 49.05 49.09 1.2M
2025-05-27 48.78 49.31 48.72 49.29 1.2M
2025-05-23 47.98 48.46 47.93 48.18 1.9M
2025-05-22 48.60 48.99 48.49 48.66 2.3M
2025-05-21 48.91 49.45 48.45 48.60 2.4M
2025-05-20 49.28 49.36 48.94 49.25 3.4M
2025-05-19 48.85 49.50 48.79 49.47 1.3M
2025-05-16 49.34 49.43 48.98 49.43 1.0M
2025-05-15 48.90 49.34 48.76 49.18 1.3M
2025-05-14 49.02 49.24 48.93 49.13 2.0M
2025-05-13 48.46 49.02 48.37 48.83 7.3M
2025-05-12 48.22 48.38 47.81 48.38 3.8M
2025-05-09 46.81 46.92 46.46 46.60 1.1M
2025-05-08 46.74 47.06 46.31 46.62 1.6M
2025-05-07 46.32 46.57 45.82 46.36 1.3M
2025-05-06 46.06 46.56 46.03 46.17 1.1M
2025-05-05 46.50 46.83 46.43 46.54 1.4M
2025-05-02 46.77 47.11 46.55 46.94 2.1M
2025-05-01 46.56 46.84 46.29 46.34 1.6M
2025-04-30 45.20 45.95 44.69 45.78 2.4M
2025-04-29 45.43 45.94 45.38 45.84 1.2M
2025-04-28 45.77 45.86 45.07 45.62 1.5M
2025-04-25 45.21 45.73 44.99 45.69 1.7M
2025-04-24 44.22 45.12 44.10 45.08 1.4M
2025-04-23 44.53 44.85 43.93 44.09 3.7M
2025-04-22 42.62 43.45 42.55 43.20 2.2M
2025-04-21 42.66 42.69 41.65 42.12 1.7M
2025-04-17 43.49 43.58 42.97 43.19 2.5M
2025-04-16 43.80 44.07 42.74 43.29 3.5M
2025-04-15 44.69 45.00 44.45 44.54 2.0M
2025-04-14 45.35 45.35 44.25 44.65 3.7M
2025-04-11 43.40 44.57 43.23 44.39 3.8M
2025-04-10 44.19 44.30 42.21 43.55 8.9M
2025-04-09 40.82 45.42 40.75 45.17 8.5M
2025-04-08 43.17 43.46 40.27 40.94 8.1M
2025-04-07 39.97 43.14 39.50 41.57 15.5M
2025-04-04 42.88 43.21 41.52 41.57 8.5M
2025-04-03 44.60 44.93 44.09 44.14 3.2M
2025-04-02 45.66 46.76 45.64 46.48 1.3M
2025-04-01 45.85 46.42 45.63 46.24 1.7M
2025-03-31 45.17 46.13 44.88 46.02 2.9M
2025-03-28 46.75 46.89 45.77 45.85 1.5M
2025-03-27 46.90 47.29 46.77 46.93 1.1M
2025-03-26 47.74 47.81 46.93 47.06 1.4M
2025-03-25 47.81 47.92 47.65 47.87 3.2M
2025-03-24 47.44 47.76 47.35 47.67 1.3M
2025-03-21 46.32 46.95 46.27 46.91 1.3M
2025-03-20 46.43 47.17 46.37 46.67 1.8M
2025-03-19 46.43 47.14 46.29 46.75 2.3M
2025-03-18 46.61 46.62 46.03 46.19 2.2M
2025-03-17 46.70 47.10 46.45 46.84 1.8M
2025-03-14 46.13 46.81 46.09 46.74 1.2M
2025-03-13 46.46 46.46 45.60 45.72 2.2M
2025-03-12 46.73 46.87 46.00 46.52 2.1M
2025-03-11 46.14 46.68 45.66 46.07 3.9M
2025-03-10 47.12 47.19 45.90 46.36 9.0M
2025-03-07 47.55 48.07 47.05 47.93 7.6M
2025-03-06 47.98 48.44 47.47 47.72 3.2M
2025-03-05 48.17 48.85 47.76 48.68 4.0M
2025-03-04 48.05 48.83 47.55 48.11 4.1M
2025-03-03 49.76 49.85 48.15 48.53 3.3M
2025-02-28 48.72 49.68 48.44 49.62 2.0M
2025-02-27 50.16 50.22 48.74 48.77 4.5M
2025-02-26 49.95 50.29 49.55 49.83 1.1M
2025-02-25 50.18 50.25 49.40 49.82 1.7M
2025-02-24 50.79 50.95 50.19 50.23 1.7M
2025-02-21 51.50 51.53 50.57 50.58 8.3M
2025-02-20 51.63 51.68 51.25 51.53 2.2M
2025-02-19 51.49 51.75 51.36 51.73 3.3M
2025-02-18 51.68 51.73 51.25 51.55 3.9M
2025-02-14 51.57 51.69 51.51 51.61 1.0M
2025-02-13 51.07 51.60 50.96 51.58 1.0M
2025-02-12 50.54 51.06 50.50 50.94 1.1M
2025-02-11 50.82 51.14 50.77 51.06 0.8M
2025-02-10 50.88 51.12 50.84 51.00 4.5M
2025-02-07 51.20 51.33 50.52 50.60 1.3M
2025-02-06 51.06 51.22 50.89 51.22 1.1M
2025-02-05 50.58 50.92 50.43 50.92 1.0M
2025-02-04 50.32 50.87 50.26 50.84 1.6M
2025-02-03 49.84 50.55 49.71 50.30 3.0M
2025-01-31 51.36 51.59 50.67 50.79 2.6M
2025-01-30 50.95 51.18 50.47 50.97 2.0M
2025-01-29 51.06 51.07 50.53 50.89 9.0M
2025-01-28 50.57 51.26 50.26 51.21 1.1M
2025-01-27 49.90 50.51 49.84 50.34 2.3M
2025-01-24 51.71 51.80 51.31 51.47 1.3M
2025-01-23 51.29 51.63 51.22 51.63 3.4M
2025-01-22 51.21 51.49 51.16 51.36 1.3M
2025-01-21 50.68 50.82 50.34 50.79 2.4M
2025-01-17 50.55 50.66 50.28 50.48 1.0M
2025-01-16 50.47 50.47 49.82 49.85 1.6M
2025-01-15 49.89 50.40 49.77 50.30 3.0M
2025-01-14 49.72 49.72 48.91 49.22 1.9M
2025-01-13 49.00 49.45 48.87 49.43 1.3M
2025-01-10 50.01 50.02 49.22 49.50 1.7M
2025-01-08 50.27 50.39 49.87 50.26 1.2M
2025-01-07 51.28 51.28 50.10 50.26 2.4M
2025-01-06 51.05 51.39 50.84 51.05 1.4M
2025-01-03 50.11 50.58 50.02 50.52 0.8M
2025-01-02 50.15 50.42 49.41 49.81 2.1M