NYSEArca - Delayed Quote
USD
Invesco S&P SmallCap Low Volatility ETF (XSLV)
50.76
-0.32
(-0.62%)
At close: October 30 at 3:59:08 PM EDT
Trade XSLV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
51.28
51.28
50.74
50.76
50.76
10,000
Oct 29, 2026
50.75
51.08
50.75
51.08
51.08
4,300
Oct 28, 2026
50.44
50.44
50.06
50.27
50.27
3,800
Oct 27, 2026
50.78
50.80
50.65
50.68
50.68
5,500
Oct 26, 2026
50.59
51.22
50.59
50.79
50.79
2,400
Oct 23, 2026
50.39
50.67
50.36
50.67
50.67
4,200
Oct 22, 2026
50.24
50.72
50.24
50.72
50.72
19,600
Oct 21, 2026
49.73
49.73
49.36
49.51
49.51
6,700
Oct 20, 2026
49.07
49.83
49.07
49.81
49.81
4,300
Oct 19, 2026
49.42
49.42
48.97
49.04
49.04
8,900
Oct 16, 2026
49.64
49.86
49.40
49.54
49.54
4,700
Oct 15, 2026
49.38
49.68
49.23
49.35
49.35
3,400
Oct 14, 2026
48.71
48.84
48.56
48.69
48.69
3,100
Oct 13, 2026
49.25
49.30
48.88
49.16
49.16
11,400
Oct 12, 2026
48.73
49.33
48.73
49.11
49.11
7,100
Oct 9, 2026
48.96
49.01
48.84
48.94
48.94
7,600
Oct 8, 2026
48.62
49.16
48.62
49.04
49.04
3,600
Oct 7, 2026
49.06
49.06
48.80
48.81
48.81
4,500
Oct 6, 2026
49.48
49.63
49.19
49.32
49.32
6,500
Oct 5, 2026
49.58
49.68
49.21
49.38
49.38
7,400
Oct 2, 2026
49.46
49.85
49.42
49.61
49.61
2,600
Oct 1, 2026
48.75
49.21
48.43
49.21
49.21
6,100
Sep 30, 2026
49.31
49.35
48.83
48.94
48.94
106,500
Sep 29, 2026
49.57
49.57
49.12
49.34
49.34
8,900
Sep 28, 2026
49.84
49.87
49.56
49.62
49.62
9,400
Sep 25, 2026
49.96
50.08
49.75
50.08
50.08
9,800
Sep 24, 2026
49.84
49.93
49.60
49.89
49.89
12,500
Sep 23, 2026
50.14
50.14
49.76
49.76
49.76
8,300
Sep 22, 2026
50.71
50.71
50.24
50.32
50.32
30,200
Sep 21, 2026
0.473
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
50.85
50.85
50.48
50.48
50.48
26,600
Sep 18, 2026
50.97
51.03
50.72
51.01
50.54
4,400
Sep 17, 2026
51.73
51.73
51.18
51.28
50.80
3,500
Sep 16, 2026
51.80
51.99
50.89
51.33
50.85
5,600
Sep 15, 2026
51.87
51.87
51.58
51.60
51.12
5,100
Sep 14, 2026
51.81
52.13
51.80
51.88
51.40
4,500
Sep 11, 2026
51.71
51.94
51.71
51.88
51.40
3,800
Sep 10, 2026
51.89
51.93
51.69
51.92
51.44
5,100
Sep 9, 2026
52.27
52.27
51.86
51.98
51.50
6,700
Sep 8, 2026
52.58
52.65
52.39
52.39
51.90
4,200
Sep 4, 2026
53.01
53.01
52.72
52.83
52.34
4,500
Sep 3, 2026
52.84
52.84
52.63
52.70
52.21
4,000
Sep 2, 2026
52.10
52.60
52.10
52.40
51.91
5,200
Sep 1, 2026
52.00
52.23
51.76
51.81
51.33
11,500
Aug 31, 2026
52.58
52.58
52.27
52.27
51.79
5,100
Aug 28, 2026
53.00
53.00
52.70
52.76
52.27
5,900
Aug 27, 2026
52.69
52.85
52.63
52.78
52.29
155,500
Aug 26, 2026
53.05
53.10
53.02
53.08
52.59
5,000
Aug 25, 2026
53.14
53.15
52.97
53.09
52.60
4,100
Aug 24, 2026
53.05
53.40
53.05
53.14
52.65
4,300
Aug 21, 2026
53.08
53.14
52.89
52.96
52.47
3,600
Aug 20, 2026
52.89
53.21
52.89
53.11
52.62
4,600
Aug 19, 2026
53.44
53.44
53.11
53.11
52.62
2,600
Aug 18, 2026
53.53
53.67
53.37
53.39
52.89
5,700
Aug 17, 2026
53.84
53.84
53.42
53.57
53.07
3,000
Aug 14, 2026
53.68
54.09
53.68
53.88
53.38
6,200
Aug 13, 2026
53.80
53.82
53.71
53.82
53.32
1,200
Aug 12, 2026
53.49
53.69
53.28
53.56
53.06
8,600
Aug 11, 2026
53.03
53.50
53.03
53.30
52.81
5,400
Aug 10, 2026
53.33
53.33
52.93
53.08
52.59
3,600
Aug 7, 2026
53.56
53.74
53.56
53.60
53.10
1,900
Aug 6, 2026
54.03
54.13
53.59
53.59
53.09
3,400
Aug 5, 2026
54.23
54.23
53.92
54.04
53.54
3,700
Aug 4, 2026
53.91
54.41
53.91
54.29
53.79
3,000
Aug 3, 2026
54.14
54.15
54.01
54.09
53.59
5,100
Jul 31, 2026
53.47
53.82
53.38
53.71
53.21
93,500
Jul 30, 2026
53.98
53.98
53.45
53.65
53.15
5,600
Jul 29, 2026
54.32
54.37
54.04
54.04
53.54
8,300
Jul 28, 2026
54.05
54.55
54.05
54.32
53.82
5,000
Jul 27, 2026
53.99
54.09
53.78
53.78
53.28
3,000
Jul 24, 2026
53.32
54.01
53.32
53.70
53.20
5,300
Jul 23, 2026
53.05
53.05
52.76
52.96
52.47
4,400
Jul 22, 2026
53.44
53.44
53.17
53.21
52.72
3,500
Jul 21, 2026
53.35
53.56
53.31
53.51
53.01
3,600
Jul 20, 2026
53.83
53.84
53.46
53.67
53.17
20,200
Jul 17, 2026
54.36
54.54
53.61
53.87
53.37
5,400
Jul 16, 2026
54.11
54.38
54.05
54.28
53.78
4,400
Jul 15, 2026
52.66
53.30
52.66
52.93
52.44
5,000
Jul 14, 2026
52.63
52.76
52.63
52.66
52.17
6,500
Jul 13, 2026
52.56
52.81
52.55
52.72
52.23
4,400
Jul 10, 2026
52.40
52.65
52.40
52.59
52.10
4,500
Jul 9, 2026
52.02
52.41
52.02
52.39
51.90
6,300
Jul 8, 2026
52.67
52.67
51.93
51.94
51.46
5,600
Jul 7, 2026
53.11
53.21
52.70
52.82
52.33
6,500
Jul 6, 2026
52.98
52.98
52.62
52.80
52.31
5,500
Jul 2, 2026
52.75
52.92
52.74
52.90
52.41
4,200
Jul 1, 2026
52.25
52.93
52.05
52.68
52.19
7,100
Jun 30, 2026
52.15
52.55
52.15
52.41
51.92
2,900
Jun 29, 2026
52.44
52.46
52.20
52.42
51.93
7,600
Jun 26, 2026
52.33
52.80
52.26
52.74
52.25
12,000
Jun 25, 2026
52.06
52.48
51.90
52.12
51.64
5,800
Jun 24, 2026
51.29
52.00
51.29
51.90
51.42
7,100
Jun 23, 2026
50.27
51.45
50.27
51.45
50.97
5,400
Jun 22, 2026
0.137
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
50.45
50.92
50.45
50.71
50.24
6,000
Jun 18, 2026
50.72
50.82
50.50
50.66
50.05
3,400
Jun 17, 2026
50.87
51.13
49.97
50.27
49.67
8,200
Jun 16, 2026
51.41
51.43
50.97
51.21
50.60
6,900
Jun 15, 2026
51.59
51.65
50.98
50.98
50.37
4,700
Jun 12, 2026
51.14
51.70
51.14
51.56
50.94
4,300
Jun 11, 2026
51.36
51.37
50.79
51.12
50.51
7,900
Jun 10, 2026
50.88
51.36
50.88
50.96
50.35
3,800
Jun 9, 2026
50.06
50.91
50.06
50.74
50.13
9,600
Jun 8, 2026
50.21
50.40
49.96
50.00
49.40
5,300
Jun 5, 2026
49.56
50.55
49.56
50.28
49.68
3,700
Jun 4, 2026
49.19
49.78
49.19
49.71
49.12
9,200
Jun 3, 2026
49.41
49.41
48.90
48.90
48.32
7,300
Jun 2, 2026
48.86
49.71
48.86
49.63
49.04
4,400
Jun 1, 2026
49.29
49.29
49.05
49.14
48.55
6,100
May 29, 2026
49.69
49.92
49.55
49.77
49.18
5,600
May 28, 2026
49.87
49.94
49.77
49.94
49.34
2,700
May 27, 2026
50.00
50.52
50.00
50.09
49.49
5,900
May 26, 2026
49.82
50.24
49.82
50.20
49.60
5,000
May 22, 2026
49.76
50.00
49.76
49.91
49.31
8,300
May 21, 2026
49.59
49.92
49.37
49.85
49.25
5,900
May 20, 2026
49.16
49.76
49.04
49.76
49.17
5,200
May 19, 2026
49.17
49.38
49.12
49.12
48.53
5,700
May 18, 2026
49.31
49.40
49.25
49.38
48.79
6,800
May 15, 2026
48.91
49.07
48.55
48.58
48.00
5,800
May 14, 2026
48.80
49.39
48.80
49.15
48.56
3,600
May 13, 2026
48.99
49.11
48.73
48.89
48.31
18,100
May 12, 2026
49.40
49.43
48.79
49.26
48.67
51,500
May 11, 2026
49.96
49.96
49.38
49.40
48.81
3,500
May 8, 2026
49.83
50.11
49.83
50.01
49.41
7,300
May 7, 2026
50.08
50.09
49.77
49.77
49.18
13,700
May 6, 2026
49.83
50.12
49.71
49.90
49.30
7,300
May 5, 2026
49.69
50.04
49.66
49.88
49.28
4,200
May 4, 2026
49.61
49.93
49.38
49.47
48.88
6,000
May 1, 2026
49.89
50.03
49.69
49.88
49.28
113,100
Apr 30, 2026
49.37
49.79
49.37
49.78
49.19
8,600
Apr 29, 2026
49.99
50.04
49.39
49.47
48.88
8,400
Apr 28, 2026
50.00
50.40
50.00
50.29
49.69
5,600
Apr 27, 2026
49.69
50.15
49.55
49.99
49.39
12,600
Apr 24, 2026
49.88
49.88
49.69
49.78
49.19
3,500
Apr 23, 2026
49.43
49.92
49.43
49.92
49.32
3,900
Apr 22, 2026
49.73
49.73
49.32
49.41
48.82
10,400
Apr 21, 2026
49.98
50.07
49.50
49.55
48.96
4,800
Apr 20, 2026
50.13
50.22
49.88
50.03
49.43
14,000
Apr 17, 2026
49.41
50.39
49.41
50.08
49.48
9,900
Apr 16, 2026
49.13
49.32
49.11
49.23
48.64
6,100
Apr 15, 2026
49.24
49.25
49.04
49.25
48.66
3,800
Apr 14, 2026
49.18
49.52
49.12
49.46
48.87
3,800
Apr 13, 2026
49.17
49.43
48.93
49.43
48.84
4,700
Apr 10, 2026
49.54
49.54
49.28
49.37
48.78
2,500
Apr 9, 2026
48.84
49.85
48.84
49.72
49.13
4,900
Apr 8, 2026
48.74
49.12
48.74
49.04
48.45
21,100
Apr 7, 2026
47.70
48.30
47.70
48.16
47.58
4,800
Apr 6, 2026
47.61
47.93
47.45
47.93
47.36
8,300
Apr 2, 2026
47.44
47.72
47.41
47.66
47.09
8,000
Apr 1, 2026
47.36
47.60
47.33
47.41
46.84
15,600
Mar 31, 2026
47.31
47.40
46.96
47.20
46.64
5,300
Mar 30, 2026
46.82
47.04
46.73
46.84
46.28
20,600
Mar 27, 2026
46.89
47.02
46.53
46.53
45.97
6,000
Mar 26, 2026
46.76
47.27
46.76
46.98
46.42
10,400
Mar 25, 2026
47.13
47.13
46.86
46.95
46.39
11,900
Mar 24, 2026
46.52
47.17
46.52
46.80
46.24
5,100
Mar 23, 2026
0.303
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
46.62
47.21
46.62
46.79
46.23
7,700
Mar 20, 2026
47.06
47.06
46.31
46.40
45.55
11,300
Mar 19, 2026
46.89
47.30
46.84
47.11
46.24
19,800
Mar 18, 2026
47.53
47.53
47.02
47.02
46.15
29,700
Mar 17, 2026
47.93
47.99
47.64
47.65
46.77
8,900
Mar 16, 2026
47.53
48.08
47.53
47.71
46.83
3,700
Mar 13, 2026
47.81
47.81
47.47
47.54
46.67
6,500
Mar 12, 2026
47.24
47.75
47.24
47.60
46.72
2,600
Mar 11, 2026
47.83
47.83
47.44
47.70
46.82
12,000
Mar 10, 2026
48.17
48.53
47.92
48.12
47.23
8,400
Mar 9, 2026
48.06
48.45
47.35
48.33
47.44
8,700
Mar 6, 2026
48.45
48.46
48.09
48.43
47.54
6,800
Mar 5, 2026
49.23
49.23
48.77
48.97
48.07
10,000
Mar 4, 2026
49.59
49.76
49.20
49.60
48.69
15,500
Mar 3, 2026
48.91
49.49
48.56
49.41
48.50
5,800
Mar 2, 2026
48.83
49.80
48.83
49.68
48.77
9,900
Feb 27, 2026
49.47
49.51
49.17
49.31
48.40
105,400
Feb 26, 2026
49.72
49.95
49.60
49.92
49.00
3,800
Feb 25, 2026
49.35
49.64
49.05
49.61
48.70
9,300
Feb 24, 2026
49.16
49.32
49.15
49.32
48.41
2,300
Feb 23, 2026
49.83
49.93
49.11
49.36
48.45
11,000
Feb 20, 2026
49.74
49.91
49.50
49.81
48.89
5,600
Feb 19, 2026
49.57
49.78
49.52
49.78
48.86
4,200
Feb 18, 2026
50.00
50.05
49.67
49.87
48.95
9,300
Feb 17, 2026
50.03
50.25
49.97
50.10
49.18
14,400
Feb 13, 2026
49.81
50.07
49.64
49.93
49.01
6,600
Feb 12, 2026
50.14
50.14
49.35
49.47
48.56
9,600
Feb 11, 2026
49.92
50.15
49.76
49.82
48.90
5,900
Feb 10, 2026
49.65
50.04
49.65
50.02
49.10
5,800
Feb 9, 2026
49.59
49.75
49.55
49.58
48.67
22,500
Feb 6, 2026
50.06
50.30
49.91
50.14
49.22
12,600
Feb 5, 2026
49.44
49.87
49.44
49.74
48.82
8,800
Feb 4, 2026
48.95
49.73
48.95
49.46
48.55
10,700
Feb 3, 2026
48.58
48.98
48.40
48.61
47.72
8,000
Feb 2, 2026
48.26
48.71
48.26
48.62
47.73
9,000
Jan 30, 2026
48.06
48.32
47.78
48.32
47.43
7,900
Jan 29, 2026
47.88
48.26
47.82
48.12
47.23
8,700
Jan 28, 2026
48.14
48.14
47.67
47.71
46.83
7,600
Jan 27, 2026
47.92
48.05
47.77
47.85
46.97
6,600
Jan 26, 2026
47.75
48.12
47.74
48.08
47.20
7,100
Jan 23, 2026
48.20
48.20
47.73
47.76
46.88
8,900
Jan 22, 2026
48.68
48.85
48.45
48.45
47.56
4,700
Jan 21, 2026
48.04
48.59
48.04
48.59
47.70
5,900
Jan 20, 2026
47.88
47.98
47.75
47.75
46.87
9,900
Jan 16, 2026
48.20
48.44
48.06
48.34
47.45
9,100
Jan 15, 2026
47.77
48.34
47.77
48.29
47.40
9,200
Jan 14, 2026
47.16
47.78
47.16
47.63
46.75
17,600
Jan 13, 2026
47.58
47.64
47.24
47.28
46.41
9,600
Jan 12, 2026
47.38
47.68
47.38
47.57
46.69
7,100
Jan 9, 2026
47.64
47.78
47.41
47.44
46.57
23,200
Jan 8, 2026
46.73
47.68
46.73
47.43
46.56
8,100
Jan 7, 2026
47.06
47.08
46.63
46.75
45.89
11,100
Jan 6, 2026
46.70
47.01
46.47
47.01
46.14
7,700
Jan 5, 2026
46.49
46.99
46.47
46.87
46.01
10,100
Jan 2, 2026
46.59
46.59
46.18
46.47
45.61
7,500
Dec 31, 2025
46.70
46.70
46.37
46.37
45.52
6,100
Dec 30, 2025
46.97
46.98
46.77
46.88
46.02
7,800
Dec 29, 2025
46.90
46.93
46.81
46.83
45.97
5,900
Dec 26, 2025
47.07
47.08
46.76
47.02
46.15
6,000
Dec 24, 2025
46.86
47.10
46.86
47.09
46.22
8,800
Dec 23, 2025
46.98
46.99
46.76
46.76
45.90
6,400
Dec 22, 2025
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
46.95
47.20
46.95
47.04
46.17
7,900
Dec 19, 2025
47.44
47.47
47.17
47.17
46.00
13,600
Dec 18, 2025
47.98
48.00
47.64
47.64
46.46
15,200
Dec 17, 2025
47.42
47.84
47.42
47.78
46.59
11,500
Dec 16, 2025
47.67
47.68
47.29
47.41
46.23
6,800
Dec 15, 2025
47.63
47.71
47.33
47.59
46.41
9,800
Dec 12, 2025
47.25
47.56
47.25
47.30
46.12
11,600
Dec 11, 2025
46.87
47.51
46.87
47.28
46.10
17,900
Dec 10, 2025
46.26
47.21
46.26
46.96
45.79
6,500
Dec 9, 2025
46.13
46.44
46.13
46.18
45.03
11,300
Dec 8, 2025
46.10
46.15
45.87
45.87
44.73
18,000
Dec 5, 2025
46.25
46.33
46.08
46.08
44.93
9,700
Dec 4, 2025
46.48
46.64
46.27
46.27
45.12
9,300
Dec 3, 2025
46.53
46.76
46.53
46.61
45.45
13,100
Dec 2, 2025
46.65
46.65
46.36
46.48
45.32
14,700
Dec 1, 2025
46.39
46.69
46.39
46.52
45.36
13,500
Nov 28, 2025
46.76
46.76
46.50
46.58
45.42
24,700
Nov 26, 2025
46.71
47.17
46.71
46.82
45.66
4,100
Nov 25, 2025
45.84
46.94
45.84
46.75
45.59
14,100
Nov 24, 2025
45.93
45.93
45.78
45.87
44.73
9,400
Nov 21, 2025
45.26
46.17
45.26
45.95
44.81
6,100
Nov 20, 2025
45.39
45.53
45.06
45.11
43.99
14,500
Nov 19, 2025
45.37
45.37
44.93
45.06
43.94
6,200
Nov 18, 2025
44.81
45.33
44.81
45.30
44.17
14,300
Nov 17, 2025
45.65
45.78
44.98
44.98
43.86
8,700
Nov 14, 2025
45.32
45.80
45.32
45.77
44.63
8,200
Nov 13, 2025
45.82
46.00
45.63
45.77
44.63
5,800
Nov 12, 2025
46.16
46.32
46.06
46.06
44.92
6,800
Nov 11, 2025
45.53
46.22
45.53
46.22
45.07
14,000
Nov 10, 2025
45.65
45.90
45.52
45.76
44.62
11,400
Nov 7, 2025
45.25
45.62
45.22
45.62
44.49
8,800
Nov 6, 2025
45.55
45.55
45.29
45.29
44.16
8,300
Nov 5, 2025
45.10
45.64
45.10
45.58
44.45
17,300
Nov 4, 2025
44.79
45.26
44.79
45.18
44.06
15,100
Nov 3, 2025
44.80
44.92
44.32
44.92
43.80
11,400
Oct 31, 2025
44.86
44.92
44.56
44.89
43.77
9,500
