Invesco S&P SmallCap Low Volatility ETF (XSLV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

44.00

+0.62

(+1.42%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

01 jun 2023 - 01 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 may 2024	43.52	44.00	43.52	44.00	44.00	17,500
30 may 2024	43.10	43.50	43.10	43.39	43.39	10,700
29 may 2024	42.99	43.11	42.91	42.91	42.91	17,100
28 may 2024	43.88	43.89	43.38	43.47	43.47	14,200
24 may 2024	43.61	43.76	43.57	43.76	43.76	61,000
23 may 2024	44.00	44.00	43.38	43.43	43.43	15,800
22 may 2024	44.16	44.29	44.04	44.05	44.05	7,900
21 may 2024	44.09	44.32	44.09	44.29	44.29	13,900
20 may 2024	44.43	44.58	44.24	44.24	44.24	15,600
17 may 2024	44.49	44.53	44.41	44.46	44.46	7,800
16 may 2024	44.42	44.52	44.42	44.51	44.51	10,800
15 may 2024	44.63	44.66	44.46	44.49	44.49	20,600
14 may 2024	44.53	44.59	44.25	44.43	44.43	23,300
13 may 2024	44.41	44.58	44.29	44.29	44.29	23,400
10 may 2024	44.38	44.38	44.13	44.30	44.30	24,900
09 may 2024	43.94	44.44	43.94	44.44	44.44	21,600
08 may 2024	43.66	44.01	43.66	44.00	44.00	18,200
07 may 2024	43.62	44.11	43.62	44.00	44.00	19,200
06 may 2024	43.44	43.60	43.44	43.57	43.57	15,500
03 may 2024	43.61	43.61	43.05	43.22	43.22	16,000
02 may 2024	43.19	43.26	42.94	43.20	43.20	17,700
01 may 2024	42.54	43.26	42.54	42.83	42.83	26,900
30 abr 2024	42.64	42.78	42.54	42.54	42.54	27,300
29 abr 2024	42.82	43.04	42.82	42.91	42.91	20,800
26 abr 2024	42.61	42.90	42.61	42.72	42.72	16,400
25 abr 2024	42.70	42.70	42.46	42.54	42.54	22,400
24 abr 2024	42.98	43.00	42.73	42.94	42.94	13,400
23 abr 2024	42.37	43.20	42.37	43.05	43.05	15,800
22 abr 2024	42.29	42.68	42.27	42.44	42.44	15,000
19 abr 2024	41.48	42.30	41.48	42.18	42.18	19,700
18 abr 2024	41.58	41.94	41.57	41.65	41.65	9,700
17 abr 2024	41.71	41.83	41.40	41.42	41.42	14,100
16 abr 2024	41.69	41.77	41.44	41.58	41.58	22,300
15 abr 2024	42.27	42.39	41.68	41.88	41.88	26,600
12 abr 2024	42.40	42.48	42.02	42.09	42.09	17,200
11 abr 2024	42.54	42.75	42.36	42.54	42.54	17,100
10 abr 2024	42.66	42.66	42.08	42.37	42.37	18,100
09 abr 2024	43.43	43.51	43.22	43.41	43.41	15,200
08 abr 2024	43.10	43.38	43.10	43.27	43.27	50,300
05 abr 2024	42.83	43.14	42.83	42.98	42.98	14,800
04 abr 2024	43.40	43.48	42.82	42.92	42.92	21,400
03 abr 2024	42.85	43.21	42.85	43.07	43.07	27,900
02 abr 2024	43.30	43.31	42.84	42.99	42.99	15,700
01 abr 2024	44.21	44.21	43.57	43.58	43.58	22,600
28 mar 2024	44.02	44.39	44.02	44.21	44.21	16,700
27 mar 2024	43.38	44.01	43.38	44.01	44.01	26,300
26 mar 2024	43.31	43.40	43.17	43.25	43.25	41,200
25 mar 2024	43.43	43.58	43.22	43.22	43.22	21,400
22 mar 2024	43.97	43.97	43.34	43.34	43.34	21,900
21 mar 2024	43.57	44.00	43.57	43.98	43.98	27,400
20 mar 2024	42.94	43.61	42.90	43.48	43.48	38,100
19 mar 2024	42.61	43.14	42.61	43.01	43.01	11,200
18 mar 2024	42.91	43.11	42.74	42.77	42.77	29,700
18 mar 2024	0.27 Dividendo
15 mar 2024	43.00	43.31	42.94	43.23	42.96	36,000
14 mar 2024	43.43	43.43	42.83	43.07	42.80	13,500
13 mar 2024	43.56	43.77	43.52	43.57	43.30	14,200
12 mar 2024	43.51	43.69	43.35	43.55	43.28	33,000
11 mar 2024	43.46	43.63	43.40	43.63	43.36	16,500
08 mar 2024	43.66	43.92	43.51	43.60	43.33	20,200
07 mar 2024	43.52	43.76	43.37	43.50	43.23	17,200
06 mar 2024	43.40	43.48	43.21	43.35	43.08	27,800
05 mar 2024	43.31	43.59	43.09	43.18	42.91	18,100
04 mar 2024	43.36	43.59	43.36	43.47	43.20	14,100
01 mar 2024	43.21	43.47	43.05	43.37	43.10	9,800
29 feb 2024	43.28	43.62	43.14	43.39	43.12	37,700
28 feb 2024	42.96	43.40	42.96	43.14	42.87	59,200
27 feb 2024	43.19	43.25	43.01	43.20	42.93	10,700
26 feb 2024	43.17	43.24	42.96	43.16	42.89	21,700
23 feb 2024	43.15	43.50	43.10	43.28	43.01	27,800
22 feb 2024	43.31	43.31	42.88	43.21	42.94	45,500
21 feb 2024	43.16	43.37	43.09	43.34	43.07	29,000
20 feb 2024	43.03	43.45	43.03	43.32	43.05	25,300
16 feb 2024	43.35	43.73	43.27	43.37	43.10	23,100
15 feb 2024	43.07	43.88	43.07	43.85	43.58	35,900
14 feb 2024	42.72	43.12	42.48	42.95	42.68	31,500
13 feb 2024	42.68	42.90	42.13	42.41	42.15	18,300
12 feb 2024	43.20	43.92	43.20	43.88	43.61	24,400
09 feb 2024	42.71	43.23	42.55	43.23	42.96	24,100
08 feb 2024	42.23	42.75	42.18	42.75	42.48	38,200
07 feb 2024	42.53	42.53	42.15	42.24	41.98	29,900
06 feb 2024	42.19	42.63	42.19	42.53	42.26	20,700
05 feb 2024	42.59	42.59	42.13	42.27	42.01	25,400
02 feb 2024	42.83	43.14	42.70	42.89	42.62	36,800
01 feb 2024	42.88	43.31	42.53	43.31	43.04	42,200
31 ene 2024	43.56	43.73	42.74	42.74	42.47	603,000
30 ene 2024	43.64	43.74	43.46	43.61	43.34	33,600
29 ene 2024	43.35	43.77	43.31	43.72	43.45	18,900
26 ene 2024	43.61	43.77	43.28	43.38	43.11	17,500
25 ene 2024	43.53	43.74	43.09	43.41	43.14	46,200
24 ene 2024	43.80	43.85	43.06	43.06	42.79	55,800
23 ene 2024	43.91	44.12	43.46	43.47	43.20	90,600
22 ene 2024	43.12	43.75	43.12	43.69	43.42	30,300
19 ene 2024	42.65	43.01	42.37	42.97	42.70	29,200
18 ene 2024	42.43	42.62	42.20	42.62	42.35	26,100
17 ene 2024	42.26	42.68	42.17	42.35	42.09	22,000
16 ene 2024	42.82	42.96	42.59	42.69	42.42	38,500
12 ene 2024	43.25	43.42	42.90	43.10	42.83	24,500
11 ene 2024	42.84	42.99	42.53	42.92	42.65	25,200
10 ene 2024	42.80	43.12	42.80	43.09	42.82	19,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,277.51+42.03(+0.80%)

Dow Jones38,686.32+574.84(+1.51%)

Nasdaq16,735.02-2.06(-0.01%)

Russell 20002,070.13+13.53(+0.66%)

Petróleo77.18-0.73(-0.94%)

Oro2,347.70-18.80(-0.79%)

Invesco S&P SmallCap Low Volatility ETF (XSLV)

S&P 500
5,277.51
+42.03(+0.80%)

Dow Jones
38,686.32
+574.84(+1.51%)

Nasdaq
16,735.02
-2.06(-0.01%)

Russell 2000
2,070.13
+13.53(+0.66%)

Petróleo
77.18
-0.73(-0.94%)

Oro
2,347.70
-18.80(-0.79%)