Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Invesco S&p Sma (XSLV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 45.62 45.7397 45.62 45.7397 37
17th Jul 2025 (Thu) 45.62 46.1108 45.62 46.1108 90
16th Jul 2025 (Wed) 45.62 45.62 45.62 45.8406 26
15th Jul 2025 (Tue) 46.75 46.75 45.5869 45.5869 5
14th Jul 2025 (Mon) 46.75 46.75 46.4337 46.4337 12
11th Jul 2025 (Fri) 46.75 46.75 46.2749 46.2749 1
10th Jul 2025 (Thu) 46.75 46.75 46.75 46.53 760
9th Jul 2025 (Wed) 46.26 46.409 46.26 46.409 1
8th Jul 2025 (Tue) 46.26 46.3052 46.26 46.3052 0
7th Jul 2025 (Mon) 46.26 46.26 46.26 46.1625 417
4th Jul 2025 (Fri) 46.78 46.78 46.78 46.8099 199
3rd Jul 2025 (Thu) 46.78 46.78 46.78 46.8099 199
2nd Jul 2025 (Wed) 46.49 46.56 46.48 46.5747 1,235
1st Jul 2025 (Tue) 46.45 46.45 46.45 46.3761 119
30th Jun 2025 (Mon) 45.465 45.60 45.465 45.55 248
27th Jun 2025 (Fri) 45.97 45.97 45.60 45.60 6
26th Jun 2025 (Thu) 45.97 45.97 45.74 45.74 3
25th Jun 2025 (Wed) 45.97 45.97 45.1153 45.1153 44
24th Jun 2025 (Tue) 45.97 45.98 45.78 45.8893 3,201
23rd Jun 2025 (Mon) 45.35 45.73 45.35 45.6583 3,700
20th Jun 2025 (Fri) 45.26 45.27 45.26 45.2831 200
19th Jun 2025 (Thu) 45.25 45.43 45.25 45.3643 260
18th Jun 2025 (Wed) 45.25 45.43 45.25 45.3643 260
17th Jun 2025 (Tue) 45.18 45.24 45.09 45.0597 2,111
16th Jun 2025 (Mon) 45.46 45.46 45.46 45.3378 100
13th Jun 2025 (Fri) 45.49 45.49 45.49 45.2365 300
12th Jun 2025 (Thu) 45.89 45.89 45.86 45.875 626
11th Jun 2025 (Wed) 46.11 46.11 46.00 46.002 281
10th Jun 2025 (Tue) 46.45 46.45 46.45 46.3386 161
9th Jun 2025 (Mon) 45.93 46.14 45.92 46.01 1,022
6th Jun 2025 (Fri) 45.43 45.7049 45.43 45.7049 6
5th Jun 2025 (Thu) 45.43 45.43 45.43 45.345 145
4th Jun 2025 (Wed) 45.70 45.72 45.47 45.5298 2,065
3rd Jun 2025 (Tue) 45.78 45.78 45.71 45.71 103
2nd Jun 2025 (Mon) 45.78 45.78 45.4887 45.4887 0
30th May 2025 (Fri) 45.78 45.81 45.73 45.7913 798
29th May 2025 (Thu) 45.75 45.75 45.75 45.7445 528
28th May 2025 (Wed) 45.7819 45.7819 45.7819 45.7819 0
27th May 2025 (Tue) 44.8475 44.8475 44.8475 44.8475 1,198
26th May 2025 (Mon) 44.8475 44.8475 44.8475 44.8475 0
24th May 2025 (Sat) 45.0187 45.0187 44.8475 44.8475 88
23rd May 2025 (Fri) 45.0187 45.0187 45.0187 45.0187 88
22nd May 2025 (Thu) 45.07 45.07 45.07 45.2435 327
21st May 2025 (Wed) 46.17 46.17 46.17 46.17 50
20th May 2025 (Tue) 46.53 46.53 46.53 46.53 405
19th May 2025 (Mon) 46.39 46.39 46.39 46.39 100
FTSE 100 Latest
Value8,992.12
Change19.48