XSLV

S&P Smallcap Low Vol Invesco ETF

$47.29 0.33 (0.70%)
19:59 EDT XSLV Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.04 (2.19%)
P/E:       -
Market Cap:       1.22B
EPS:       -
Volume:       121,400
Day's Range:       47.05 - 47.36
52wk Range:       40.62 - 51.25
Previous Close:       47.29
Historical Data for XSLV
Date Open High Low Volume Close Change %
05/24/19 47.17 47.36 47.05 121,400 47.29 0.33   0.70%
05/23/19 47.35 47.38 46.76 244,271 46.96 -0.70   -1.47%
05/22/19 47.70 47.75 47.49 162,614 47.66 -0.13   -0.27%
05/21/19 47.72 47.90 47.61 130,036 47.79 0.26   0.55%
05/20/19 47.43 47.73 47.35 178,490 47.53 -0.06   -0.13%
05/17/19 47.72 48.03 47.52 146,400 47.59 -0.37   -0.77%
05/16/19 47.86 48.21 47.85 298,719 47.96 0.23   0.48%
05/15/19 47.51 47.77 47.35 154,235 47.73 -0.03   -0.06%
05/14/19 47.52 47.86 47.27 153,796 47.76 0.35   0.74%
05/13/19 47.77 47.95 47.27 248,196 47.41 -0.95   -1.96%
05/10/19 47.96 48.39 47.64 117,800 48.36 0.25   0.52%
05/09/19 47.80 48.17 47.59 175,552 48.11 0.05   0.10%
05/08/19 48.45 48.55 48.06 157,187 48.06 -0.42   -0.87%
05/07/19 48.92 49.13 48.16 264,836 48.48 -0.71   -1.44%
05/06/19 48.52 49.29 48.52 181,760 49.19 0.14   0.29%
05/03/19 48.46 49.09 48.32 164,000 49.05 0.71   1.47%
05/02/19 48.11 48.53 47.96 179,788 48.34 0.22   0.46%
05/01/19 48.43 48.57 48.12 242,459 48.12 -0.24   -0.50%
04/30/19 48.33 48.52 48.09 194,693 48.36 0.07   0.14%
04/29/19 48.31 48.52 48.29 209,848 48.29 0.05   0.10%
04/26/19 47.89 48.25 47.84 173,100 48.24 0.40   0.84%
04/25/19 48.06 48.06 47.47 173,896 47.84 -0.34   -0.71%
04/24/19 47.91 48.35 47.75 235,424 48.18 0.26   0.54%
04/23/19 47.30 48.00 47.27 199,499 47.92 0.64   1.35%
04/22/19 47.76 47.76 46.97 449,502 47.28 -0.49   -1.03%
04/18/19 47.88 47.98 47.67 210,100 47.77 -0.14   -0.29%
04/17/19 48.10 48.19 47.68 295,848 47.91 -0.08   -0.17%
04/16/19 47.98 48.04 47.78 467,612 47.99 0.09   0.19%
04/15/19 48.24 48.25 47.78 129,214 47.90 -0.31   -0.64%
04/12/19 48.17 48.28 47.88 172,800 48.21 0.26   0.54%
04/11/19 48.00 48.14 47.86 174,027 47.95 0.01   0.02%
04/10/19 47.31 47.96 47.31 159,741 47.94 0.66   1.40%
04/09/19 47.69 47.72 47.23 543,710 47.28 -0.51   -1.07%
04/08/19 47.82 47.88 47.63 159,220 47.79 -0.16   -0.33%
04/05/19 47.74 47.95 47.63 238,100 47.95 0.29   0.61%
04/04/19 47.40 47.68 47.40 296,709 47.66 0.29   0.61%
04/03/19 47.57 47.60 47.28 185,053 47.37 0.10   0.21%
04/02/19 47.45 47.49 47.08 224,728 47.27 -0.16   -0.34%
04/01/19 47.22 47.46 47.04 330,285 47.43 0.49   1.04%
03/29/19 47.31 47.37 46.70 503,700 46.94 -0.16   -0.34%
03/28/19 46.81 47.10 46.54 186,901 47.10 0.40   0.86%
03/27/19 46.55 46.89 46.26 285,980 46.70 0.09   0.19%
03/26/19 46.15 46.62 46.15 222,559 46.61 0.65   1.41%
03/25/19 45.68 46.20 45.45 291,438 45.96 0.28   0.61%
03/22/19 46.66 46.73 45.68 261,600 45.68 -1.22   -2.60%
03/21/19 46.36 47.24 46.29 230,482 46.90 0.44   0.95%
03/20/19 46.81 47.13 46.45 183,280 46.46 -0.44   -0.94%
03/19/19 47.55 47.55 46.82 354,800 46.90 -0.53   -1.12%
03/18/19 47.30 47.62 47.13 701,764 47.43 0.13   0.27%
03/15/19 47.33 47.63 47.17 171,500 47.30 0.01   0.02%
03/14/19 47.37 47.45 47.25 153,619 47.29 -0.10   -0.21%
03/13/19 47.31 47.62 47.27 163,924 47.39 0.17   0.36%
03/12/19 47.36 47.49 47.10 1,466,676 47.22 -0.09   -0.19%
03/11/19 46.80 47.34 46.77 3,214,294 47.31 0.64   1.37%
03/08/19 46.37 46.72 46.37 292,900 46.67 0.15   0.32%
03/07/19 46.99 47.00 46.51 243,777 46.52 -0.43   -0.92%
03/06/19 47.70 47.70 46.92 258,678 46.95 -0.75   -1.57%
03/05/19 47.82 47.86 47.57 216,252 47.70 -0.08   -0.17%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!