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

BATS: XSHD · Real-Time Price · USD

13.42

-0.13 (-0.96%)

At close: Mar 6, 2026, 4:00 PM EST

13.37

-0.05 (-0.37%)

After-hours: Mar 6, 2026, 4:45 PM EST

XSHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.39	13.44	13.26	13.44	-	-0.85%	17,706
Mar 5, 2026	13.56	13.62	13.48	13.55	13.55	-0.63%	30,086
Mar 4, 2026	13.56	13.66	13.44	13.64	13.64	0.71%	31,388
Mar 3, 2026	13.47	13.59	13.26	13.54	13.54	-0.51%	114,017
Mar 2, 2026	13.43	13.66	13.34	13.61	13.61	0.59%	81,005
Feb 27, 2026	13.55	13.59	13.45	13.53	13.53	-0.22%	27,988
Feb 26, 2026	13.37	13.60	13.37	13.56	13.56	1.12%	24,200
Feb 25, 2026	13.47	13.47	13.23	13.41	13.41	-0.07%	46,000
Feb 24, 2026	13.41	13.43	13.34	13.42	13.42	0.07%	21,533
Feb 23, 2026	13.56	13.59	13.36	13.41	13.41	-2.12%	37,475
Feb 20, 2026	13.66	13.70	13.55	13.70	13.64	0.15%	36,576
Feb 19, 2026	13.66	13.68	13.58	13.68	13.62	0.07%	18,504
Feb 18, 2026	13.64	13.75	13.64	13.67	13.61	0.44%	27,828
Feb 17, 2026	13.78	13.80	13.52	13.61	13.55	-1.23%	33,095
Feb 13, 2026	13.67	13.84	13.61	13.78	13.72	1.14%	45,910
Feb 12, 2026	13.76	13.83	13.55	13.63	13.56	-0.84%	49,690
Feb 11, 2026	13.86	13.87	13.74	13.74	13.68	-0.72%	30,338
Feb 10, 2026	13.77	13.89	13.74	13.84	13.78	0.87%	27,369
Feb 9, 2026	13.84	13.84	13.60	13.72	13.66	-1.01%	50,375
Feb 6, 2026	13.89	13.92	13.83	13.86	13.80	0.43%	73,234
Feb 5, 2026	13.83	13.89	13.73	13.80	13.74	-0.58%	59,490
Feb 4, 2026	13.63	13.88	13.63	13.88	13.82	2.06%	40,561
Feb 3, 2026	13.60	13.71	13.50	13.60	13.54	0.22%	111,645
Feb 2, 2026	13.53	13.66	13.51	13.57	13.51	-0.01%	74,019
Jan 30, 2026	13.71	13.74	13.44	13.57	13.51	-0.93%	36,847
Jan 29, 2026	13.61	13.74	13.61	13.70	13.64	1.11%	49,704
Jan 28, 2026	13.70	13.74	13.53	13.55	13.49	-0.88%	36,634
Jan 27, 2026	13.57	13.68	13.56	13.67	13.61	0.51%	31,826
Jan 26, 2026	13.62	13.64	13.50	13.60	13.54	-0.15%	48,435
Jan 23, 2026	13.71	13.71	13.61	13.62	13.56	-0.80%	29,013
Jan 22, 2026	13.77	13.87	13.70	13.73	13.67	0.07%	33,734
Jan 21, 2026	13.60	13.72	13.57	13.72	13.66	1.63%	37,916
Jan 20, 2026	13.56	13.58	13.47	13.50	13.44	-2.35%	65,256
Jan 16, 2026	13.76	13.83	13.70	13.83	13.70	0.55%	40,497
Jan 15, 2026	13.53	13.78	13.53	13.75	13.62	1.55%	68,334
Jan 14, 2026	13.37	13.55	13.37	13.54	13.42	1.20%	40,790
Jan 13, 2026	13.43	13.48	13.34	13.38	13.26	-0.07%	74,353
Jan 12, 2026	13.30	13.41	13.26	13.39	13.27	0.60%	90,484
Jan 9, 2026	13.21	13.34	13.21	13.31	13.19	0.83%	40,817
Jan 8, 2026	12.91	13.26	12.89	13.20	13.08	1.85%	44,360
Jan 7, 2026	13.05	13.05	12.90	12.96	12.84	-0.46%	28,894
Jan 6, 2026	12.90	13.03	12.85	13.02	12.90	1.01%	100,561
Jan 5, 2026	12.94	12.96	12.83	12.89	12.77	-0.15%	155,198
Jan 2, 2026	12.87	12.98	12.74	12.91	12.79	0.78%	39,054
Dec 31, 2025	12.88	12.89	12.79	12.81	12.69	-0.54%	80,005
Dec 30, 2025	12.89	12.91	12.87	12.88	12.76	0.08%	47,572
Dec 29, 2025	12.88	12.92	12.85	12.87	12.75	-0.31%	46,441
Dec 26, 2025	12.91	12.92	12.85	12.91	12.79	0.08%	41,069
Dec 24, 2025	12.81	12.92	12.81	12.90	12.78	0.62%	29,906
Dec 23, 2025	12.94	12.94	12.80	12.82	12.70	-0.85%	37,223