Skip to main content
Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)
BATS: XSHD · Real-Time Price · USD
14.33
-0.09 (-0.62%)
Feb 27, 2025, 4:00 PM EST - Market closed

XSHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202514.4414.4414.3214.3314.33-0.62%39,853
Feb 26, 202514.4814.5214.3514.4214.42-0.07%31,280
Feb 25, 202514.3314.4914.3214.4314.430.77%36,355
Feb 24, 202514.3914.4214.2914.3214.32-0.56%56,398
Feb 21, 202514.5814.6514.3514.4014.31-0.96%42,297
Feb 20, 202514.5414.5714.4814.5414.45-0.07%36,469
Feb 19, 202514.5214.6014.4714.5514.46-0.21%24,224
Feb 18, 202514.5314.6014.4714.5814.490.41%36,845
Feb 14, 202514.6214.6814.5014.5214.43-0.48%15,366
Feb 13, 202514.4714.5914.4114.5914.501.46%37,420
Feb 12, 202514.3214.4414.2614.3814.29-0.83%31,511
Feb 11, 202514.2814.5014.2814.5014.411.19%46,500
Feb 10, 202514.3414.3414.1914.3314.250.42%60,812
Feb 7, 202514.4114.4114.2414.2714.19-1.18%56,477
Feb 6, 202514.5414.5414.3814.4414.35-0.55%38,803
Feb 5, 202514.5214.5214.4214.5214.430.14%26,365
Feb 4, 202514.4114.5014.2814.5014.410.55%25,727
Feb 3, 202514.3014.4714.2214.4214.33-0.69%71,064
Jan 31, 202514.6214.6814.4714.5214.43-0.89%60,641
Jan 30, 202514.5414.7214.5414.6514.561.17%80,503
Jan 29, 202514.6214.6314.3814.4814.39-0.62%57,198
Jan 28, 202514.6714.7314.5714.5714.48-0.75%38,063
Jan 27, 202514.4314.7514.4314.6814.591.10%63,222
Jan 24, 202514.5514.5914.4714.5214.43-0.21%51,974
Jan 23, 202514.5314.5914.4714.5514.460.14%79,861
Jan 22, 202514.8014.8014.5214.5314.44-1.96%105,860
Jan 21, 202514.8114.8614.7614.8214.730.07%57,127
Jan 17, 202514.8214.8714.7414.8114.640.48%71,929
Jan 16, 202514.6014.7414.5714.7414.571.09%37,196
Jan 15, 202514.6814.7014.5314.5814.411.11%45,275
Jan 14, 202514.2714.4214.2714.4214.251.41%67,855
Jan 13, 202514.0014.2214.0014.2214.050.99%75,555
Jan 10, 202514.2414.3614.0214.0813.92-2.15%152,139
Jan 8, 202514.3614.4014.2414.3914.22-60,682
Jan 7, 202514.5914.6114.3314.3914.22-1.03%60,578
Jan 6, 202514.7514.7514.5114.5414.37-1.02%88,876
Jan 3, 202514.6214.6914.5314.6914.520.82%58,494
Jan 2, 202514.7114.7114.5014.5714.400.14%61,468
Dec 31, 202414.4514.6214.4514.5514.380.90%59,539
Dec 30, 202414.4614.4614.3014.4214.25-0.55%141,793
Dec 27, 202414.6014.6814.4114.5014.33-0.96%68,137
Dec 26, 202414.5414.6514.5414.6414.470.14%47,406
Dec 24, 202414.4714.6214.4614.6214.451.07%17,132
Dec 23, 202414.5614.6014.3814.4714.30-1.26%144,641
Dec 20, 202414.5214.7614.4414.6514.390.76%69,904
Dec 19, 202414.7114.8314.5414.5414.29-0.41%48,746
Dec 18, 202415.1615.1814.5414.6014.34-3.38%121,385
Dec 17, 202415.2815.3315.0815.1114.85-1.31%75,881
Dec 16, 202415.3715.3715.2615.3115.04-0.26%59,706
Dec 13, 202415.4215.4215.2315.3515.08-0.07%45,494
Dec 12, 202415.4215.4415.3515.3615.09-0.52%34,871
Dec 11, 202415.5315.5315.4215.4415.170.39%72,452
Dec 10, 202415.4215.4315.2315.3815.110.07%53,694
Dec 9, 202415.3315.4915.3315.3715.100.52%67,402
Dec 6, 202415.3915.3915.2315.2915.02-0.33%38,142
Dec 5, 202415.4015.4315.3015.3415.07-0.39%41,119
Dec 4, 202415.4515.4715.3415.4015.13-0.19%47,467
Dec 3, 202415.6915.6915.4215.4315.16-1.59%123,286
Dec 2, 202415.6415.7015.4815.6815.410.32%88,804
Nov 29, 202415.7215.7315.6115.6315.360.13%27,194
Nov 27, 202415.6415.7815.6115.6115.340.19%53,393
Nov 26, 202415.6615.6615.4815.5815.31-0.57%98,809
Nov 25, 202415.6315.8215.6315.6715.401.29%97,388
Nov 22, 202415.3615.5115.3615.4715.201.05%68,344
Nov 21, 202415.2215.3415.1115.3115.041.32%43,169
Nov 20, 202415.1115.1114.9815.1114.85-0.07%55,265
Nov 19, 202415.0015.1214.9815.1214.860.33%40,215
Nov 18, 202415.0415.1115.0115.0714.81-65,811
Nov 15, 202415.1315.2115.0215.0714.72-0.26%53,418
Nov 14, 202415.3215.3715.0615.1114.76-0.66%51,258
Nov 13, 202415.3415.3815.2115.2114.86-0.46%75,354
Nov 12, 202415.4415.5415.2815.2814.93-1.70%72,734
Nov 11, 202415.5515.6115.5115.5515.190.42%72,866
Nov 8, 202415.3915.5015.3915.4815.120.78%62,081
Nov 7, 202415.4815.4915.2915.3615.01-0.45%65,721
Nov 6, 202415.2015.4615.1615.4315.073.63%97,454
Nov 5, 202414.7014.8914.6414.8914.551.36%41,543
Nov 4, 202414.6314.7414.5914.6914.350.69%36,794
Nov 1, 202414.8014.8014.5614.5914.25-0.61%40,221
Oct 31, 202414.8514.9114.6814.6814.34-0.74%34,858
Oct 30, 202414.7214.9214.6814.7914.450.44%39,867
Oct 29, 202414.8414.8414.6614.7314.39-1.51%51,500
Oct 28, 202414.9714.9914.9214.9514.610.74%63,707
Oct 25, 202415.0915.0914.8314.8414.50-1.13%46,764
Oct 24, 202415.0215.0714.9115.0114.660.13%34,377
Oct 23, 202414.9815.0214.8814.9914.64-0.13%64,683
Oct 22, 202415.0515.0514.9515.0114.66-0.33%68,237
Oct 21, 202415.3415.3715.0415.0614.71-2.27%76,865
Oct 18, 202415.4615.4615.3915.4114.97-0.19%51,063
Oct 17, 202415.4515.5115.3615.4415.00-0.26%54,864
Oct 16, 202415.3115.5015.3115.4815.041.84%107,638
Oct 15, 202415.1315.3515.1315.2014.770.46%43,926
Oct 14, 202415.0015.1314.9115.1314.700.67%50,579
Oct 11, 202414.8915.0314.8915.0314.601.01%30,130
Oct 10, 202414.8914.9114.8014.8814.46-0.47%64,592
Oct 9, 202414.8815.0314.8614.9514.520.20%43,625
Oct 8, 202415.0015.0014.8314.9214.50-0.40%61,091
Oct 7, 202415.1015.2414.9014.9814.55-0.93%51,808
Oct 4, 202415.1515.1515.0115.1214.690.60%52,113
Oct 3, 202415.0915.0914.9815.0314.60-0.53%109,671