MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XSLV — Invesco S&P SmallCap Low Volatility ETF
NYSE ArcaInvesco S&P SmallCap Low Volatility ETF
$49.04
+0.23(+0.48%)
- O
- 48.62
- H
- 49.16
- L
- 48.62
- V
- 3.6K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$49.04
Period Return+10%
Period High$54.55
Period Low$44.00
Avg Daily Volume12.9K
Total Trading Days365
XSLV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $48.62 | $49.16 | $48.62 | $49.04 | +$0.23 | +0.48% | 3,601 | $48.94 | $48.62 $49.16 |
| Oct 7, 2026 | $49.06 | $49.06 | $48.80 | $48.81 | $-0.51 | -1.04% | 4,458 | $48.94 | $48.80 $49.06 |
| Oct 6, 2026 | $49.48 | $49.63 | $49.19 | $49.32 | $-0.06 | -0.12% | 6,526 | $49.48 | $49.19 $49.63 |
| Oct 5, 2026 | $49.58 | $49.68 | $49.21 | $49.38 | $-0.23 | -0.46% | 7,392 | $49.40 | $49.21 $49.68 |
| Oct 2, 2026 | $49.46 | $49.85 | $49.42 | $49.61 | +$0.40 | +0.82% | 2,629 | $49.64 | $49.42 $49.85 |
| Oct 1, 2026 | $48.75 | $49.21 | $48.43 | $49.21 | +$0.26 | +0.53% | 6,125 | $48.87 | $48.43 $49.21 |
| Sep 30, 2026 | $49.31 | $49.35 | $48.83 | $48.94 | $-0.40 | -0.80% | 106,456 | $48.97 | $48.83 $49.35 |
| Sep 29, 2026 | $49.57 | $49.57 | $49.12 | $49.34 | $-0.28 | -0.56% | 8,859 | $49.28 | $49.12 $49.57 |
| Sep 28, 2026 | $49.84 | $49.87 | $49.56 | $49.62 | $-0.46 | -0.92% | 9,388 | $49.71 | $49.56 $49.87 |
| Sep 25, 2026 | $49.96 | $50.08 | $49.75 | $50.08 | +$0.19 | +0.38% | 9,816 | $49.89 | $49.75 $50.08 |
| Sep 24, 2026 | $49.84 | $49.93 | $49.60 | $49.89 | +$0.13 | +0.26% | 12,472 | $49.82 | $49.60 $49.93 |
| Sep 23, 2026 | $50.14 | $50.14 | $49.76 | $49.76 | $-0.56 | -1.12% | 8,269 | $49.86 | $49.76 $50.14 |
| Sep 22, 2026 | $50.71 | $50.71 | $50.24 | $50.32 | $-0.16 | -0.31% | 30,229 | $50.46 | $50.24 $50.71 |
| Sep 21, 2026 | $50.85 | $50.85 | $50.48 | $50.48 | $-0.54 | -1.05% | 26,565 | $50.51 | $50.48 $50.85 |
| Sep 18, 2026 | $50.97 | $51.03 | $50.72 | $51.01 | $-0.26 | -0.51% | 4,441 | $50.88 | $50.72 $51.03 |
| Sep 17, 2026 | $51.73 | $51.73 | $51.18 | $51.28 | $-0.06 | -0.11% | 3,548 | $51.36 | $51.18 $51.73 |
| Sep 16, 2026 | $51.80 | $51.99 | $50.89 | $51.33 | $-0.27 | -0.52% | 5,639 | $51.62 | $50.89 $51.99 |
| Sep 15, 2026 | $51.87 | $51.87 | $51.58 | $51.60 | $-0.28 | -0.54% | 5,060 | $51.66 | $51.58 $51.87 |
| Sep 14, 2026 | $51.81 | $52.13 | $51.80 | $51.88 | $-0.01 | -0.01% | 4,489 | $51.96 | $51.80 $52.13 |
| Sep 11, 2026 | $51.71 | $51.94 | $51.71 | $51.88 | $-0.03 | -0.07% | 3,800 | $51.87 | $51.71 $51.94 |
| Sep 10, 2026 | $51.89 | $51.93 | $51.69 | $51.92 | $-0.06 | -0.12% | 5,069 | $51.79 | $51.69 $51.93 |
| Sep 9, 2026 | $52.27 | $52.27 | $51.86 | $51.98 | $-0.41 | -0.78% | 6,736 | $52.03 | $51.86 $52.27 |
| Sep 8, 2026 | $52.58 | $52.65 | $52.39 | $52.39 | $-0.44 | -0.83% | 4,159 | $52.49 | $52.39 $52.65 |
| Sep 4, 2026 | $53.01 | $53.01 | $52.72 | $52.83 | +$0.12 | +0.23% | 4,485 | $52.88 | $52.72 $53.01 |
| Sep 3, 2026 | $52.84 | $52.84 | $52.63 | $52.70 | +$0.30 | +0.58% | 3,969 | $52.75 | $52.63 $52.84 |
| Sep 2, 2026 | $52.10 | $52.60 | $52.10 | $52.40 | +$0.59 | +1.13% | 5,186 | $52.46 | $52.10 $52.60 |
| Sep 1, 2026 | $52.00 | $52.23 | $51.76 | $51.81 | $-0.46 | -0.87% | 11,470 | $51.91 | $51.76 $52.23 |
| Aug 31, 2026 | $52.58 | $52.58 | $52.27 | $52.27 | $-0.49 | -0.94% | 5,123 | $52.37 | $52.27 $52.58 |
| Aug 28, 2026 | $53.00 | $53.00 | $52.70 | $52.76 | $-0.02 | -0.04% | 5,941 | $52.82 | $52.70 $53.00 |
| Aug 27, 2026 | $52.69 | $52.85 | $52.63 | $52.78 | $-0.30 | -0.56% | 155,525 | $52.69 | $52.63 $52.85 |