Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)
BATS: XSHD · Real-Time Price · USD
13.27
+0.06 (0.42%)
Oct 8, 2025, 1:31 PM EDT - Market open

XSHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202513.2513.2913.2013.28-0.48%19,035
Oct 7, 202513.2713.2913.2113.2113.21-0.50%38,887
Oct 6, 202513.5413.5413.2713.2813.28-1.56%51,869
Oct 3, 202513.5013.6313.4813.4913.490.45%25,343
Oct 2, 202513.4513.4513.3713.4313.43-0.15%18,847
Oct 1, 202513.3813.4813.3413.4513.450.22%51,824
Sep 30, 202513.3313.4213.2613.4213.420.68%40,777
Sep 29, 202513.5313.5313.2713.3313.33-0.82%73,077
Sep 26, 202513.3613.4813.3613.4413.440.75%51,099
Sep 25, 202513.3813.3813.3013.3413.34-0.46%37,679
Sep 24, 202513.4913.4913.3913.4013.40-0.50%36,926
Sep 23, 202513.5113.5913.4513.4713.470.15%50,072
Sep 22, 202513.5313.5613.4313.4513.45-1.10%73,035
Sep 19, 202513.8413.8513.5913.6013.54-1.45%95,344
Sep 18, 202513.7013.8513.6613.8013.741.10%97,969
Sep 17, 202513.6713.9613.6413.6513.59-0.12%95,130
Sep 16, 202513.7513.7813.6213.6713.61-0.68%43,521
Sep 15, 202513.7713.8013.7313.7613.700.22%48,204
Sep 12, 202513.8313.8313.7013.7313.67-0.72%39,340
Sep 11, 202513.6713.8313.6713.8313.771.32%43,127
Sep 10, 202513.7113.7313.6013.6513.59-0.34%43,012
Sep 9, 202513.8213.8213.7013.7013.64-0.89%40,296
Sep 8, 202513.9113.9113.7413.8213.76-0.36%55,245
Sep 5, 202513.8613.9913.8013.8713.810.58%67,536
Sep 4, 202513.6813.7913.6613.7913.731.10%105,358
Sep 3, 202513.5913.6813.5613.6413.580.07%43,744
Sep 2, 202513.6713.7013.5713.6313.57-1.09%160,874
Aug 29, 202513.6913.7913.6813.7813.720.58%37,791
Aug 28, 202513.7913.7913.6213.7013.64-0.29%62,814
Aug 27, 202513.5813.7513.5813.7413.681.03%45,843
Aug 26, 202513.6213.6713.6013.6013.54-0.29%18,399
Aug 25, 202513.6913.7013.6313.6413.58-0.80%60,388
Aug 22, 202513.3913.7613.3713.7513.693.46%107,789
Aug 21, 202513.3913.3913.2813.2913.23-0.82%26,126
Aug 20, 202513.4713.4913.3813.4013.34-0.22%61,538
Aug 19, 202513.2913.4713.2913.4313.371.51%50,995
Aug 18, 202513.2913.3313.2213.2313.17-0.68%43,432
Aug 15, 202513.4213.4213.3013.3213.20-0.60%41,150
Aug 14, 202513.4613.5013.2913.4013.28-1.25%44,708
Aug 13, 202513.3713.5813.3413.5713.452.03%30,743
Aug 12, 202513.0713.3013.0713.3013.182.23%41,614
Aug 11, 202513.0713.1412.9813.0112.89-0.08%39,891
Aug 8, 202513.1013.1113.0013.0212.90-0.31%57,024
Aug 7, 202513.1013.1413.0113.0612.94-26,307
Aug 6, 202513.1713.1713.0113.0612.94-0.76%55,296
Aug 5, 202513.1313.2013.0713.1613.040.42%20,058
Aug 4, 202512.9813.1212.9613.1112.991.51%51,268
Aug 1, 202512.9813.0012.8412.9112.79-1.00%76,864
Jul 31, 202513.1813.1813.0313.0412.92-1.06%52,374
Jul 30, 202513.3613.4013.1513.1813.06-1.20%54,711