Skip to main content
Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)
BATS: XSHD · Real-Time Price · USD
14.65
+0.11 (0.76%)
Dec 20, 2024, 3:59 PM EST - Market closed

XSHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.5214.7614.4414.6514.650.76%69,904
Dec 19, 202414.7114.8314.5414.5414.54-0.41%48,746
Dec 18, 202415.1615.1814.5414.6014.60-3.38%121,385
Dec 17, 202415.2815.3315.0815.1115.11-1.31%75,881
Dec 16, 202415.3715.3715.2615.3115.31-0.26%59,706
Dec 13, 202415.4215.4215.2315.3515.35-0.07%45,494
Dec 12, 202415.4215.4415.3515.3615.36-0.52%34,871
Dec 11, 202415.5315.5315.4215.4415.440.39%72,452
Dec 10, 202415.4215.4315.2315.3815.380.07%53,694
Dec 9, 202415.3315.4915.3315.3715.370.52%67,402
Dec 6, 202415.3915.3915.2315.2915.29-0.33%38,142
Dec 5, 202415.4015.4315.3015.3415.34-0.39%41,119
Dec 4, 202415.4515.4715.3415.4015.40-0.19%47,467
Dec 3, 202415.6915.6915.4215.4315.43-1.59%123,286
Dec 2, 202415.6415.7015.4815.6815.680.32%88,804
Nov 29, 202415.7215.7315.6115.6315.630.13%27,194
Nov 27, 202415.6415.7815.6115.6115.610.19%53,393
Nov 26, 202415.6615.6615.4815.5815.58-0.57%98,809
Nov 25, 202415.6315.8215.6315.6715.671.29%97,388
Nov 22, 202415.3615.5115.3615.4715.471.05%68,344
Nov 21, 202415.2215.3415.1115.3115.311.32%43,169
Nov 20, 202415.1115.1114.9815.1115.11-0.07%55,265
Nov 19, 202415.0015.1214.9815.1215.120.33%40,215
Nov 18, 202415.0415.1115.0115.0715.07-65,811
Nov 15, 202415.1315.2115.0215.0714.99-0.26%53,418
Nov 14, 202415.3215.3715.0615.1115.03-0.66%51,258
Nov 13, 202415.3415.3815.2115.2115.12-0.46%75,354
Nov 12, 202415.4415.5415.2815.2815.19-1.70%72,734
Nov 11, 202415.5515.6115.5115.5515.460.42%72,866
Nov 8, 202415.3915.5015.3915.4815.390.78%62,081
Nov 7, 202415.4815.4915.2915.3615.27-0.45%65,721
Nov 6, 202415.2015.4615.1615.4315.343.63%97,454
Nov 5, 202414.7014.8914.6414.8914.811.36%41,543
Nov 4, 202414.6314.7414.5914.6914.610.69%36,794
Nov 1, 202414.8014.8014.5614.5914.51-0.61%40,221
Oct 31, 202414.8514.9114.6814.6814.60-0.74%34,858
Oct 30, 202414.7214.9214.6814.7914.710.44%39,867
Oct 29, 202414.8414.8414.6614.7314.64-1.51%51,500
Oct 28, 202414.9714.9914.9214.9514.870.74%63,707
Oct 25, 202415.0915.0914.8314.8414.76-1.13%46,764
Oct 24, 202415.0215.0714.9115.0114.930.13%34,377
Oct 23, 202414.9815.0214.8814.9914.91-0.13%64,683
Oct 22, 202415.0515.0514.9515.0114.93-0.33%68,237
Oct 21, 202415.3415.3715.0415.0614.98-2.27%76,865
Oct 18, 202415.4615.4615.3915.4115.24-0.19%51,063
Oct 17, 202415.4515.5115.3615.4415.27-0.26%54,864
Oct 16, 202415.3115.5015.3115.4815.311.84%107,638
Oct 15, 202415.1315.3515.1315.2015.030.46%43,926
Oct 14, 202415.0015.1314.9115.1314.960.67%50,579
Oct 11, 202414.8915.0314.8915.0314.861.01%30,130
Oct 10, 202414.8914.9114.8014.8814.71-0.47%64,592
Oct 9, 202414.8815.0314.8614.9514.780.20%43,625
Oct 8, 202415.0015.0014.8314.9214.75-0.40%61,091
Oct 7, 202415.1015.2414.9014.9814.81-0.93%51,808
Oct 4, 202415.1515.1515.0115.1214.950.60%52,113
Oct 3, 202415.0915.0914.9815.0314.86-0.53%109,671
Oct 2, 202415.1915.2515.0915.1114.94-0.72%37,446
Oct 1, 202415.4015.4015.2015.2215.05-1.23%38,275
Sep 30, 202415.3615.4215.2915.4115.240.26%50,675
Sep 27, 202415.4015.5015.3415.3715.200.72%35,820
Sep 26, 202415.2915.3315.2415.2615.090.59%35,821
Sep 25, 202415.4015.4015.1615.1715.00-1.37%66,024
Sep 24, 202415.4015.4215.3715.3815.210.33%36,568
Sep 23, 202415.4215.4215.3115.3315.16-0.65%12,727
Sep 20, 202415.6115.6115.4115.4315.18-1.15%39,737
Sep 19, 202415.7215.7215.5615.6115.350.90%33,848
Sep 18, 202415.4515.7215.4215.4715.220.13%44,254
Sep 17, 202415.4915.5815.4315.4515.200.39%47,632
Sep 16, 202415.3015.3915.2615.3915.140.65%36,297
Sep 13, 202415.0615.2915.0615.2915.042.34%37,857
Sep 12, 202414.8814.9914.7714.9414.690.67%45,335
Sep 11, 202414.9214.9214.6214.8414.60-0.60%36,670
Sep 10, 202414.9414.9414.8314.9314.680.20%21,981
Sep 9, 202415.0815.0814.8614.9014.66-1.19%67,267
Sep 6, 202415.2915.3015.0515.0814.83-1.05%58,905
Sep 5, 202415.3715.3815.1915.2414.99-0.39%45,392
Sep 4, 202415.3915.4715.2715.3015.05-0.65%42,678
Sep 3, 202415.6015.6115.3615.4015.15-1.41%73,039
Aug 30, 202415.6015.6315.4815.6215.360.45%34,748
Aug 29, 202415.5715.6215.4515.5515.290.26%31,000
Aug 28, 202415.5515.5715.4515.5115.26-0.39%40,205
Aug 27, 202415.5215.5815.5115.5715.31-0.26%29,924
Aug 26, 202415.6615.7315.6015.6115.350.32%50,659
Aug 23, 202415.3515.6215.3015.5615.302.03%50,227
Aug 22, 202415.3915.4415.2215.2515.00-0.72%89,143
Aug 21, 202415.3215.3615.2415.3615.111.02%36,472
Aug 20, 202415.3915.3915.1715.2114.96-1.01%83,039
Aug 19, 202415.3515.3615.2715.3615.110.20%76,516
Aug 16, 202415.2715.3715.2515.3315.000.46%58,343
Aug 15, 202415.2615.3615.1515.2614.931.53%73,721
Aug 14, 202415.1215.1214.9715.0314.70-87,060
Aug 13, 202415.0115.0414.8415.0314.701.11%79,327
Aug 12, 202415.1015.1014.8014.8714.54-1.23%37,747
Aug 9, 202415.1215.1214.9415.0514.72-0.27%26,336
Aug 8, 202415.0615.1114.9715.0914.761.14%35,614
Aug 7, 202415.1415.1714.9014.9214.59-0.07%20,901
Aug 6, 202414.9115.0914.7714.9314.600.67%40,630
Aug 5, 202414.7414.9214.5614.8314.51-3.39%72,667
Aug 2, 202415.2915.4015.2315.3515.02-1.92%36,493
Aug 1, 202415.9116.0515.5315.6515.31-1.32%38,814