Invesco S&P SmallCap Low Volatility ETF

XSLV
🏛️ usa →
46.35
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
2021-12-31 52.14 52.37 51.97 52.09 0.0M
2021-12-30 52.27 52.49 52.08 52.14 0.1M
2021-12-29 52.00 52.28 51.92 52.28 0.0M
2021-12-28 51.76 52.11 51.76 51.95 0.0M
2021-12-27 51.17 51.81 51.11 51.79 0.0M
2021-12-23 51.08 51.29 51.08 51.16 0.1M
2021-12-22 50.46 50.97 50.41 50.96 0.1M
2021-12-21 49.96 50.53 49.73 50.48 0.1M
2021-12-20 49.64 49.72 48.95 49.65 0.2M
2021-12-17 50.32 50.99 50.19 50.34 0.1M
2021-12-16 51.03 51.31 50.34 50.57 0.1M
2021-12-15 50.37 51.01 50.15 50.89 0.0M
2021-12-14 50.37 51.00 50.25 50.33 0.1M
2021-12-13 50.59 50.98 50.37 50.66 0.1M
2021-12-10 50.87 51.26 50.61 50.77 0.1M
2021-12-09 50.93 51.01 50.67 50.70 0.4M
2021-12-08 51.12 51.29 51.06 51.22 0.1M
2021-12-07 51.13 51.53 50.87 51.10 0.1M
2021-12-06 50.07 51.08 50.07 50.80 0.2M
2021-12-03 49.85 49.87 49.36 49.59 0.1M
2021-12-02 48.52 49.92 48.52 49.72 0.2M
2021-12-01 49.42 50.10 48.53 48.53 0.1M
2021-11-30 49.14 49.30 48.63 48.65 0.2M
2021-11-29 50.12 50.12 49.41 49.50 0.0M
2021-11-26 50.41 50.41 49.21 49.58 0.1M
2021-11-24 51.22 51.39 51.18 51.38 0.1M
2021-11-23 51.36 51.54 51.26 51.49 0.0M
2021-11-22 51.14 51.91 51.01 51.40 0.1M
2021-11-19 50.83 51.13 50.83 50.92 0.1M
2021-11-18 51.33 51.40 50.89 51.12 0.1M
2021-11-17 51.40 51.40 51.02 51.27 0.0M
2021-11-16 51.51 51.75 51.47 51.53 0.0M
2021-11-15 51.66 51.70 51.42 51.59 0.1M
2021-11-12 51.75 51.78 51.56 51.61 0.0M
2021-11-11 51.52 51.78 51.31 51.69 0.1M
2021-11-10 51.30 51.66 51.27 51.53 0.0M
2021-11-09 51.49 51.68 51.21 51.44 0.0M
2021-11-08 51.88 51.90 51.46 51.51 0.1M
2021-11-05 50.90 51.79 50.90 51.58 0.0M
2021-11-04 50.74 51.02 50.49 50.67 0.1M
2021-11-03 49.93 50.87 49.93 50.58 0.1M
2021-11-02 50.00 50.19 49.85 50.03 0.0M
2021-11-01 49.30 49.97 49.29 49.89 0.0M
2021-10-29 49.22 49.36 48.99 49.20 0.0M
2021-10-27 49.15 49.20 48.63 48.66 0.0M
2021-10-26 49.45 49.54 49.18 49.18 0.0M
2021-10-25 49.14 49.46 48.99 49.37 0.1M
2021-10-22 49.11 49.34 49.06 49.10 0.0M
2021-10-21 48.79 49.10 48.79 49.06 0.1M
2021-10-20 48.52 49.02 48.52 48.94 0.0M
2021-10-19 48.65 48.94 48.35 48.56 0.1M
2021-10-18 48.39 48.71 48.31 48.54 1.4M
2021-10-15 49.00 49.18 48.63 48.63 0.0M
2021-10-14 48.47 48.73 48.44 48.73 0.0M
2021-10-13 48.10 48.15 47.77 48.15 0.0M
2021-10-12 47.98 48.36 47.97 48.17 0.0M
2021-10-11 48.31 48.45 47.98 47.98 0.1M
2021-10-08 48.51 48.54 48.28 48.28 0.1M
2021-10-07 48.23 48.79 48.23 48.51 0.0M
2021-10-06 47.68 48.05 47.24 48.05 0.0M
2021-10-05 47.94 48.21 47.78 48.05 0.0M
2021-10-04 47.77 48.00 47.57 47.86 0.1M
2021-10-01 47.26 48.14 47.12 47.79 0.1M
2021-09-30 47.94 48.14 47.11 47.11 0.0M
2021-09-29 47.53 47.93 47.48 47.76 0.0M
2021-09-28 47.87 47.88 47.38 47.45 0.0M
2021-09-27 47.60 48.34 47.60 47.95 0.0M
2021-09-24 47.31 47.81 47.31 47.59 0.0M
2021-09-23 47.20 47.84 47.20 47.52 0.0M
2021-09-22 46.74 47.36 46.74 47.07 0.0M
2021-09-21 46.80 46.92 46.46 46.57 0.1M
2021-09-20 46.32 46.65 46.05 46.59 0.2M
2021-09-17 47.14 47.31 46.91 47.15 0.1M
2021-09-16 47.36 47.44 46.92 47.16 0.1M
2021-09-15 47.13 47.46 47.08 47.42 0.0M
2021-09-14 47.70 47.70 47.03 47.15 0.1M
2021-09-13 47.62 47.67 47.28 47.57 0.1M
2021-09-10 48.05 48.05 47.38 47.38 0.1M
2021-09-09 48.28 48.34 47.89 47.89 0.1M
2021-09-08 48.19 48.41 48.14 48.40 0.1M
2021-09-07 48.75 48.87 48.30 48.32 0.1M
2021-09-03 48.81 48.93 48.68 48.79 0.0M
2021-09-02 48.94 49.06 48.76 49.02 0.1M
2021-09-01 48.82 48.96 48.49 48.85 0.1M
2021-08-31 48.72 48.87 48.41 48.68 0.0M
2021-08-30 48.89 48.89 48.68 48.80 0.1M
2021-08-27 47.87 48.90 47.87 48.82 0.0M
2021-08-26 48.04 48.07 47.77 47.77 0.1M
2021-08-25 48.07 48.30 47.99 48.09 0.0M
2021-08-24 48.11 48.22 48.03 48.04 0.1M
2021-08-23 48.22 48.29 47.99 48.15 0.1M
2021-08-20 47.24 48.05 47.16 47.95 0.0M
2021-08-19 47.11 47.37 47.06 47.31 0.1M
2021-08-18 47.72 47.96 47.38 47.39 0.1M
2021-08-17 47.75 48.06 47.39 47.76 0.1M
2021-08-16 47.89 48.16 47.69 48.08 0.0M
2021-08-13 47.96 48.10 47.80 48.07 0.0M
2021-08-12 47.99 48.03 47.77 47.94 0.0M
2021-08-11 47.89 48.03 47.74 48.03 0.0M
2021-08-10 47.70 47.95 47.58 47.81 0.0M
2021-08-09 47.87 47.87 47.63 47.66 0.1M
2021-08-06 47.76 48.04 47.73 47.96 0.1M
2021-08-05 47.13 47.53 47.13 47.50 0.0M
2021-08-04 47.20 47.34 46.87 46.89 0.0M
2021-08-03 47.22 47.56 47.06 47.52 0.0M
2021-08-02 47.42 47.84 47.03 47.09 0.0M
2021-07-30 47.09 47.57 47.09 47.28 0.1M
2021-07-29 46.96 47.41 46.96 47.19 0.1M
2021-07-28 46.58 46.96 46.28 46.66 0.1M
2021-07-27 46.46 46.62 46.26 46.47 0.1M
2021-07-26 46.56 46.93 46.56 46.66 0.1M
2021-07-23 46.22 46.56 46.06 46.54 0.1M
2021-07-22 46.50 46.50 45.98 46.05 0.1M
2021-07-21 46.61 46.93 46.56 46.61 0.1M
2021-07-20 45.62 46.79 45.62 46.42 0.1M
2021-07-19 45.61 45.88 45.21 45.53 0.1M
2021-07-16 46.75 46.76 46.22 46.24 0.3M
2021-07-15 46.23 46.59 46.15 46.49 0.1M
2021-07-14 46.65 46.75 46.39 46.48 0.1M
2021-07-13 46.89 46.91 46.48 46.52 0.0M
2021-07-12 46.73 47.07 46.68 47.06 0.1M
2021-07-09 46.45 46.90 46.38 46.84 0.1M
2021-07-08 45.96 46.47 45.83 46.10 0.1M
2021-07-07 46.55 46.73 46.37 46.53 0.1M
2021-07-06 46.93 47.00 46.09 46.66 0.1M
2021-07-02 47.24 47.24 46.87 46.97 0.1M
2021-07-01 47.02 47.24 46.95 47.17 0.1M
2021-06-30 46.71 47.00 46.67 46.89 0.1M
2021-06-29 46.95 47.08 46.78 46.79 0.1M
2021-06-28 47.41 47.41 46.69 46.95 0.4M
2021-06-25 47.09 47.51 47.03 47.28 0.1M
2021-06-24 46.84 47.08 46.65 47.05 0.1M
2021-06-23 46.78 46.98 46.64 46.64 0.1M
2021-06-22 46.68 46.92 46.45 46.79 0.1M
2021-06-21 46.26 46.91 46.26 46.75 0.1M
2021-06-18 46.83 46.98 46.17 46.20 0.1M
2021-06-17 47.57 47.58 46.90 47.19 0.1M
2021-06-16 47.74 47.87 47.50 47.64 0.0M
2021-06-15 47.75 47.91 47.58 47.84 0.1M
2021-06-14 47.88 47.98 47.61 47.75 0.1M
2021-06-11 47.70 47.96 47.61 47.82 0.1M
2021-06-10 47.91 47.91 47.55 47.60 0.1M
2021-06-09 47.96 48.10 47.63 47.68 0.1M
2021-06-08 47.73 48.04 47.68 47.96 0.2M
2021-06-07 47.51 47.67 47.45 47.63 0.0M
2021-06-04 47.44 47.55 47.34 47.47 0.1M
2021-06-03 47.22 47.40 47.00 47.37 0.1M
2021-06-02 47.95 47.99 47.29 47.45 0.1M
2021-06-01 47.56 47.94 47.47 47.77 0.1M
2021-05-28 47.37 47.45 47.17 47.32 0.2M
2021-05-27 47.25 47.52 47.24 47.24 0.1M
2021-05-26 46.75 47.15 46.75 47.08 0.1M
2021-05-25 47.14 47.22 46.64 46.67 0.1M
2021-05-24 46.95 47.22 46.81 47.07 0.1M
2021-05-21 47.07 47.17 46.67 46.85 0.0M
2021-05-20 46.49 46.82 46.35 46.76 0.0M
2021-05-19 46.00 46.53 45.85 46.53 0.1M
2021-05-18 47.01 47.07 46.54 46.54 0.1M
2021-05-17 47.07 47.18 46.87 47.04 0.1M
2021-05-14 46.93 47.27 46.84 47.22 0.1M
2021-05-13 45.43 46.85 45.43 46.68 0.1M
2021-05-12 46.02 46.23 45.29 45.38 0.1M
2021-05-11 45.79 46.34 45.52 46.23 0.2M
2021-05-10 47.14 47.28 46.56 46.56 0.4M
2021-05-07 46.73 47.14 46.73 47.09 0.1M
2021-05-06 46.39 46.86 46.22 46.86 0.1M
2021-05-05 46.69 46.75 46.05 46.50 0.1M
2021-05-04 46.52 46.71 46.41 46.60 0.1M
2021-05-03 46.43 47.00 46.40 46.73 0.1M
2021-04-30 46.39 46.57 46.13 46.17 0.1M
2021-04-29 46.80 46.95 46.50 46.67 0.2M
2021-04-28 46.50 46.66 46.35 46.61 0.2M
2021-04-27 46.77 46.80 46.48 46.59 0.2M
2021-04-26 47.18 47.26 46.72 46.76 0.1M
2021-04-23 46.66 47.26 46.62 47.03 0.1M
2021-04-22 46.91 46.96 46.46 46.48 0.3M
2021-04-21 46.11 46.84 46.11 46.81 0.2M
2021-04-20 46.58 46.73 45.97 46.20 0.2M
2021-04-19 46.91 47.07 46.38 46.79 0.3M
2021-04-16 47.19 47.19 46.84 47.10 0.1M
2021-04-15 46.85 46.94 46.61 46.92 0.2M
2021-04-14 46.37 46.94 46.37 46.65 0.1M
2021-04-13 46.44 46.49 46.15 46.33 0.1M
2021-04-12 46.52 46.61 46.33 46.57 0.1M
2021-04-09 46.24 46.43 46.09 46.35 0.1M
2021-04-08 46.09 46.30 45.82 46.26 0.2M
2021-04-07 46.50 46.69 45.89 46.00 0.4M
2021-04-06 46.74 47.00 46.49 46.55 5.1M
2021-04-05 46.78 46.82 46.52 46.75 0.1M
2021-04-01 45.93 46.40 45.82 46.39 0.2M
2021-03-31 46.06 46.23 45.75 45.89 0.4M
2021-03-30 45.79 46.07 45.67 45.97 0.2M
2021-03-29 46.12 46.84 45.71 45.74 0.3M
2021-03-26 45.57 46.40 45.57 46.37 0.2M
2021-03-25 44.57 45.46 44.39 45.28 1.4M
2021-03-24 45.33 45.90 44.76 44.76 0.3M
2021-03-23 45.73 45.99 44.89 45.07 0.4M
2021-03-22 46.54 46.75 45.93 46.06 0.2M
2021-03-19 46.61 46.91 46.39 46.72 0.2M
2021-03-18 46.95 47.55 46.65 46.78 0.2M
2021-03-17 47.15 47.26 46.87 47.16 0.2M
2021-03-16 47.52 47.54 47.20 47.27 0.2M
2021-03-15 47.69 47.70 47.14 47.62 0.5M
2021-03-12 47.21 47.81 47.21 47.72 0.3M
2021-03-11 47.14 47.30 47.01 47.25 0.3M
2021-03-10 46.47 47.08 46.41 46.98 0.4M
2021-03-09 46.40 46.82 46.27 46.31 0.3M
2021-03-08 45.62 46.47 45.55 46.20 0.3M
2021-03-05 44.95 45.57 44.58 45.47 0.3M
2021-03-04 44.98 45.37 44.26 44.45 0.5M
2021-03-03 44.87 45.60 44.84 45.01 0.3M
2021-03-02 45.40 45.59 44.77 44.77 0.3M
2021-03-01 45.04 45.62 45.04 45.45 0.5M
2021-02-26 44.96 45.09 44.31 44.50 1.0M
2021-02-25 45.61 45.87 44.87 44.96 0.6M
2021-02-24 44.94 45.80 44.94 45.65 0.2M
2021-02-23 44.66 45.14 44.58 44.94 0.5M
2021-02-22 44.38 45.02 44.38 44.93 0.2M
2021-02-19 44.40 44.89 44.38 44.68 0.2M
2021-02-18 44.32 44.54 44.12 44.24 0.2M
2021-02-17 44.32 44.63 44.15 44.51 0.2M
2021-02-16 45.21 45.21 44.64 44.66 0.2M
2021-02-12 44.79 45.05 44.76 44.98 0.3M
2021-02-11 45.03 45.34 44.46 45.01 0.7M
2021-02-10 45.53 45.53 44.64 44.77 0.3M
2021-02-09 44.61 45.49 44.56 45.34 0.3M
2021-02-08 43.63 44.55 43.62 44.52 0.2M
2021-02-05 43.29 43.37 42.95 43.28 0.2M
2021-02-04 42.47 43.04 42.47 42.96 0.2M
2021-02-03 42.35 42.38 41.87 42.35 0.1M
2021-02-02 42.04 42.47 41.92 42.34 0.2M
2021-02-01 41.39 41.90 40.87 41.76 0.2M
2021-01-29 41.73 42.00 41.02 41.05 0.3M
2021-01-28 42.38 42.38 41.61 41.65 0.3M
2021-01-27 42.16 42.45 41.92 42.13 0.2M
2021-01-26 43.27 43.29 42.69 42.85 0.2M
2021-01-25 42.84 43.39 42.60 43.03 0.2M
2021-01-22 42.33 43.04 42.17 43.00 0.2M
2021-01-21 42.96 42.99 42.52 42.65 0.2M
2021-01-20 43.04 43.34 42.79 43.07 0.3M
2021-01-19 43.00 43.08 42.79 42.95 0.3M
2021-01-15 42.81 42.93 42.43 42.70 0.4M
2021-01-14 42.88 43.44 42.88 43.33 0.2M
2021-01-13 42.97 43.09 42.61 42.70 0.3M
2021-01-12 42.66 43.06 42.66 43.02 0.2M
2021-01-11 42.26 42.71 42.26 42.58 0.3M
2021-01-08 43.20 43.25 42.36 42.72 0.3M
2021-01-07 43.00 43.13 42.62 43.07 0.6M
2021-01-06 41.28 43.09 40.86 42.86 0.4M
2021-01-05 40.36 41.21 40.33 40.89 0.1M
2021-01-04 40.84 41.10 40.00 40.49 0.5M