Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)

XSHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.77	13.87	13.73	13.75	-	0.22%	26,275
Jan 21, 2026	13.60	13.72	13.58	13.72	13.72	1.63%	10,540
Jan 20, 2026	13.56	13.58	13.47	13.50	13.50	-2.35%	65,213
Jan 16, 2026	13.76	13.83	13.70	13.83	13.76	0.55%	40,497
Jan 15, 2026	13.53	13.78	13.53	13.75	13.69	1.55%	68,334
Jan 14, 2026	13.37	13.55	13.37	13.54	13.48	1.20%	40,790
Jan 13, 2026	13.43	13.48	13.34	13.38	13.32	-0.07%	74,353
Jan 12, 2026	13.30	13.41	13.26	13.39	13.33	0.60%	90,484
Jan 9, 2026	13.21	13.34	13.21	13.31	13.25	0.83%	40,817
Jan 8, 2026	12.91	13.26	12.89	13.20	13.14	1.85%	44,360
Jan 7, 2026	13.05	13.05	12.90	12.96	12.90	-0.46%	28,894
Jan 6, 2026	12.90	13.03	12.85	13.02	12.96	1.01%	100,561
Jan 5, 2026	12.94	12.96	12.83	12.89	12.83	-0.15%	155,198
Jan 2, 2026	12.87	12.98	12.74	12.91	12.85	0.78%	39,054
Dec 31, 2025	12.88	12.89	12.79	12.81	12.75	-0.54%	80,005
Dec 30, 2025	12.89	12.91	12.87	12.88	12.82	0.08%	47,572
Dec 29, 2025	12.88	12.92	12.85	12.87	12.81	-0.31%	46,441
Dec 26, 2025	12.91	12.92	12.85	12.91	12.85	0.08%	41,069
Dec 24, 2025	12.81	12.92	12.81	12.90	12.84	0.62%	29,906
Dec 23, 2025	12.94	12.94	12.80	12.82	12.76	-0.85%	37,223
Dec 22, 2025	12.99	13.03	12.93	12.93	12.87	-0.61%	65,263
Dec 19, 2025	13.17	13.17	13.00	13.01	12.89	-1.36%	49,100
Dec 18, 2025	13.23	13.28	13.18	13.19	13.07	-0.23%	44,192
Dec 17, 2025	13.15	13.29	13.15	13.22	13.10	1.15%	36,964
Dec 16, 2025	13.14	13.16	13.07	13.07	12.95	-0.61%	88,382
Dec 15, 2025	13.15	13.20	13.06	13.15	13.03	0.31%	70,813
Dec 12, 2025	13.15	13.20	13.08	13.11	12.99	0.15%	55,779
Dec 11, 2025	13.00	13.16	13.00	13.09	12.97	0.54%	88,408
Dec 10, 2025	12.82	13.09	12.82	13.02	12.90	1.64%	53,663
Dec 9, 2025	12.75	12.85	12.75	12.81	12.69	0.47%	39,420
Dec 8, 2025	12.85	12.85	12.75	12.75	12.63	-0.55%	41,787
Dec 5, 2025	12.82	12.90	12.80	12.82	12.70	-	28,910
Dec 4, 2025	12.95	12.99	12.82	12.82	12.70	-1.23%	37,040
Dec 3, 2025	12.83	12.99	12.83	12.98	12.86	1.25%	34,545
Dec 2, 2025	12.91	12.91	12.79	12.82	12.70	-0.16%	60,213
Dec 1, 2025	12.83	12.87	12.79	12.84	12.72	-0.31%	48,654
Nov 28, 2025	12.94	12.94	12.85	12.88	12.76	-	29,189
Nov 26, 2025	12.83	13.00	12.79	12.88	12.76	0.63%	59,366
Nov 25, 2025	12.56	12.85	12.56	12.80	12.68	2.07%	30,636
Nov 24, 2025	12.53	12.55	12.46	12.54	12.42	-0.63%	55,671
Nov 21, 2025	12.33	12.66	12.30	12.62	12.44	2.60%	23,036
Nov 20, 2025	12.46	12.49	12.30	12.30	12.13	-0.40%	34,022
Nov 19, 2025	12.50	12.50	12.33	12.35	12.18	-0.96%	60,859
Nov 18, 2025	12.43	12.50	12.41	12.47	12.29	-0.20%	28,787
Nov 17, 2025	12.70	12.73	12.49	12.50	12.32	-1.65%	25,409
Nov 14, 2025	12.71	12.73	12.59	12.71	12.53	-0.12%	48,262
Nov 13, 2025	12.80	12.84	12.70	12.72	12.54	-0.63%	73,715
Nov 12, 2025	12.87	12.93	12.80	12.80	12.62	-0.70%	21,358
Nov 11, 2025	12.78	12.90	12.78	12.89	12.71	1.26%	43,182
Nov 10, 2025	12.79	12.80	12.69	12.73	12.55	-0.05%	62,673

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.