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
12th Dec 2025 (Fri) 47.56 47.56 47.30 47.30 0
11th Dec 2025 (Thu) 47.29 47.43 47.28 47.28 1,310
10th Dec 2025 (Wed) 46.70 47.12 46.70 46.964 210
9th Dec 2025 (Tue) 46.18 46.18 46.18 46.18 283
8th Dec 2025 (Mon) 45.97 45.97 45.97 45.8708 52
5th Dec 2025 (Fri) 46.23 46.23 46.08 46.08 336
4th Dec 2025 (Thu) 46.27 46.27 46.27 46.27 220
3rd Dec 2025 (Wed) 46.441 46.61 46.441 46.61 0
2nd Dec 2025 (Tue) 46.441 46.441 46.42 46.4756 1,200
1st Dec 2025 (Mon) 46.58 46.58 46.58 46.52 360
28th Nov 2025 (Fri) 46.55 46.55 46.54 46.5789 881
27th Nov 2025 (Thu) 47.01 47.01 47.01 46.8195 577
26th Nov 2025 (Wed) 47.01 47.01 47.01 46.8195 577
25th Nov 2025 (Tue) 45.831 46.7461 45.831 46.7461 24
24th Nov 2025 (Mon) 45.831 45.91 45.831 45.8719 254
21st Nov 2025 (Fri) 45.911 45.911 45.911 45.9535 522
20th Nov 2025 (Thu) 44.94 45.0558 44.94 45.0558 0
19th Nov 2025 (Wed) 44.94 44.94 44.94 45.0558 300
18th Nov 2025 (Tue) 45.26 45.27 45.22 45.3021 901
17th Nov 2025 (Mon) 45.55 45.55 45.55 44.98 236
14th Nov 2025 (Fri) 45.48 45.48 45.48 45.7742 219
13th Nov 2025 (Thu) 45.90 45.90 45.90 45.7699 18
12th Nov 2025 (Wed) 45.54 46.0569 45.54 46.0569 25
11th Nov 2025 (Tue) 45.54 46.2191 45.54 46.2191 0
10th Nov 2025 (Mon) 45.54 45.54 45.54 45.7554 100
7th Nov 2025 (Fri) 45.35 45.6169 45.35 45.6169 0
6th Nov 2025 (Thu) 45.35 45.35 45.2885 45.2885 0
5th Nov 2025 (Wed) 45.35 45.5778 45.35 45.5778 0
4th Nov 2025 (Tue) 45.35 45.35 44.9217 44.9217 0
3rd Nov 2025 (Mon) 45.35 45.35 44.9217 44.9217 4
31st Oct 2025 (Fri) 45.35 45.35 44.8853 44.8853 39
30th Oct 2025 (Thu) 45.35 45.35 44.9023 44.9023 15
29th Oct 2025 (Wed) 45.35 45.35 44.57 44.815 20
28th Oct 2025 (Tue) 46.17 46.17 45.6552 45.6552 179
27th Oct 2025 (Mon) 46.17 46.17 45.9926 45.9926 0
24th Oct 2025 (Fri) 46.17 46.17 46.15 46.3227 477
23rd Oct 2025 (Thu) 46.34 46.34 46.0585 46.0585 0
22nd Oct 2025 (Wed) 46.34 46.34 46.34 46.316 200
21st Oct 2025 (Tue) 45.67 46.1077 45.67 46.1077 0
20th Oct 2025 (Mon) 45.67 45.67 45.67 46.0792 441
17th Oct 2025 (Fri) 45.35 45.37 45.35 45.563 551
16th Oct 2025 (Thu) 45.21 45.21 45.21 45.2181 206
15th Oct 2025 (Wed) 45.11 45.7925 45.11 45.7925 27
14th Oct 2025 (Tue) 45.11 45.7647 45.11 45.7647 228
FTSE 100 Latest
Value9,649.03
Change-54.13