Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XSLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 47.0292 | 0.58 | 1.25% | 46.55 | 47.05 | 46.25 | 13,297 |
| Jul 19 2024 | 46.45 | -0.42 | -0.89% | 46.77 | 46.81 | 46.41 | 29,204 |
| Jul 18 2024 | 46.8685 | -0.45 | -0.96% | 47.07 | 47.74 | 46.765 | 17,355 |
| Jul 17 2024 | 47.3226 | 0.18 | 0.38% | 46.79 | 47.7151 | 46.79 | 15,708 |
| Jul 16 2024 | 47.1423 | 1.37 | 3.00% | 45.98 | 47.1423 | 45.98 | 32,413 |
| Jul 15 2024 | 45.77 | 0.53 | 1.17% | 45.45 | 46.0582 | 45.45 | 22,954 |
| Jul 12 2024 | 45.24 | 0.34 | 0.77% | 45.09 | 45.56 | 45.09 | 12,170 |
| Jul 11 2024 | 44.895 | 1.19 | 2.72% | 43.96 | 44.97 | 43.96 | 10,112 |
| Jul 10 2024 | 43.705 | 0.46 | 1.06% | 43.30 | 43.71 | 43.30 | 14,699 |
| Jul 09 2024 | 43.2475 | -0.31 | -0.72% | 43.40 | 43.4439 | 43.23 | 7,754 |
| Jul 08 2024 | 43.5615 | 0.15 | 0.35% | 43.52 | 43.7781 | 43.52 | 20,088 |
| Jul 05 2024 | 43.41 | -0.14 | -0.32% | 43.51 | 43.51 | 43.28 | 7,860 |
| Jul 03 2024 | 43.55 | -0.12 | -0.27% | 43.62 | 43.725 | 43.516 | 9,638 |
| Jul 02 2024 | 43.67 | 0.31 | 0.71% | 43.35 | 43.67 | 43.35 | 22,381 |
| Jul 01 2024 | 43.36 | -0.30 | -0.68% | 43.68 | 43.68 | 43.171 | 12,833 |
| Jun 28 2024 | 43.6584 | 0.36 | 0.82% | 43.61 | 43.70 | 43.4277 | 155,007 |
| Jun 27 2024 | 43.3016 | 0.17 | 0.40% | 43.21 | 43.34 | 43.13 | 45,467 |
| Jun 26 2024 | 43.13 | 0.04 | 0.09% | 42.85 | 43.13 | 42.85 | 30,949 |
| Jun 25 2024 | 43.0901 | -0.24 | -0.55% | 43.25 | 43.25 | 42.89 | 12,155 |
| Jun 24 2024 | 43.33 | 0.19 | 0.44% | 43.03 | 43.5818 | 43.03 | 13,007 |
| Jun 21 2024 | 43.1405 | 0.05 | 0.11% | 43.05 | 43.2985 | 42.93 | 14,606 |
| Jun 20 2024 | 43.095 | -0.07 | -0.16% | 42.99 | 43.247 | 42.9331 | 42,030 |
| Jun 18 2024 | 43.1649 | 0.05 | 0.12% | 43.07 | 43.265 | 43.05 | 29,872 |
| Jun 17 2024 | 43.1151 | 0.38 | 0.88% | 42.60 | 43.135 | 42.60 | 18,620 |
| Jun 14 2024 | 42.7396 | -0.44 | -1.02% | 42.81 | 42.81 | 42.63 | 40,270 |
| Jun 13 2024 | 43.178 | -0.16 | -0.37% | 43.38 | 43.38 | 42.8897 | 15,883 |
| Jun 12 2024 | 43.34 | 0.47 | 1.10% | 43.52 | 43.985 | 43.30 | 16,762 |
| Jun 11 2024 | 42.87 | -0.05 | -0.12% | 42.79 | 42.93 | 42.615 | 36,941 |
| Jun 10 2024 | 42.9213 | -0.29 | -0.66% | 42.92 | 42.98 | 42.60 | 52,187 |
| Jun 07 2024 | 43.2063 | -0.40 | -0.93% | 43.23 | 43.42 | 43.12 | 29,175 |
| Jun 06 2024 | 43.61 | -0.11 | -0.24% | 43.63 | 43.75 | 43.4794 | 20,814 |
| Jun 05 2024 | 43.7151 | 0.01 | 0.02% | 43.86 | 43.86 | 43.50 | 15,997 |
| Jun 04 2024 | 43.705 | -0.16 | -0.35% | 43.72 | 43.83 | 43.6412 | 7,660 |
| Jun 03 2024 | 43.86 | -0.14 | -0.32% | 44.15 | 44.15 | 43.748 | 30,993 |
| May 31 2024 | 44.00 | 0.62 | 1.42% | 43.52 | 44.00 | 43.52 | 17,472 |
| May 30 2024 | 43.385 | 0.47 | 1.10% | 43.10 | 43.4999 | 43.10 | 10,733 |
| May 29 2024 | 42.912 | -0.56 | -1.28% | 42.99 | 43.11 | 42.912 | 17,091 |
| May 28 2024 | 43.47 | -0.29 | -0.66% | 43.88 | 43.885 | 43.3786 | 14,202 |
| May 24 2024 | 43.76 | 0.33 | 0.76% | 43.61 | 43.76 | 43.57 | 60,990 |
| May 23 2024 | 43.43 | -0.62 | -1.41% | 44.00 | 44.00 | 43.38 | 15,417 |
| May 22 2024 | 44.05 | -0.24 | -0.54% | 44.16 | 44.2905 | 44.04 | 7,923 |
| May 21 2024 | 44.2903 | 0.05 | 0.10% | 44.09 | 44.3163 | 44.09 | 13,873 |
| May 20 2024 | 44.2449 | -0.22 | -0.49% | 44.43 | 44.58 | 44.2449 | 15,582 |
| May 17 2024 | 44.4633 | -0.05 | -0.11% | 44.49 | 44.53 | 44.4073 | 7,783 |
| May 16 2024 | 44.5114 | 0.02 | 0.05% | 44.42 | 44.52 | 44.42 | 10,750 |
| May 15 2024 | 44.49 | 0.06 | 0.13% | 44.63 | 44.66 | 44.46 | 20,606 |
| May 14 2024 | 44.4328 | 0.15 | 0.33% | 44.53 | 44.59 | 44.25 | 23,323 |
| May 13 2024 | 44.2857 | -0.01 | -0.03% | 44.41 | 44.58 | 44.2857 | 23,358 |
| May 10 2024 | 44.30 | -0.14 | -0.32% | 44.38 | 44.38 | 44.1301 | 24,934 |
| May 09 2024 | 44.44 | 0.44 | 1.00% | 43.94 | 44.44 | 43.94 | 21,643 |
| May 08 2024 | 43.999 | 0.00 | 0.00% | 43.66 | 44.01 | 43.66 | 18,225 |
| May 07 2024 | 44.00 | 0.43 | 0.98% | 43.62 | 44.1146 | 43.62 | 18,910 |
| May 06 2024 | 43.5743 | 0.35 | 0.82% | 43.44 | 43.6009 | 43.44 | 15,470 |
| May 03 2024 | 43.22 | 0.02 | 0.04% | 43.61 | 43.61 | 43.05 | 16,049 |
| May 02 2024 | 43.2043 | 0.37 | 0.87% | 43.19 | 43.2584 | 42.94 | 17,734 |
| May 01 2024 | 42.8303 | 0.29 | 0.68% | 42.54 | 43.2643 | 42.54 | 26,863 |
| Apr 30 2024 | 42.54 | -0.37 | -0.86% | 42.64 | 42.78 | 42.54 | 27,329 |
| Apr 29 2024 | 42.91 | 0.19 | 0.44% | 42.82 | 43.0444 | 42.82 | 20,837 |
| Apr 26 2024 | 42.72 | 0.18 | 0.42% | 42.61 | 42.90 | 42.61 | 16,425 |
| Apr 25 2024 | 42.54 | -0.40 | -0.93% | 42.70 | 42.70 | 42.4601 | 22,376 |
| Apr 24 2024 | 42.94 | -0.11 | -0.26% | 42.98 | 42.9951 | 42.7301 | 13,389 |
