Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)
BATS: XSHD · Real-Time Price · USD
12.96
+0.02 (0.15%)
Apr 25, 2025, 4:00 PM EDT - Market closed
XSHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 12.89 | 12.97 | 12.78 | 12.96 | 12.96 | 0.15% | 26,983 |
| Apr 24, 2025 | 12.84 | 12.95 | 12.78 | 12.94 | 12.94 | 0.94% | 40,490 |
| Apr 23, 2025 | 13.11 | 13.11 | 12.78 | 12.82 | 12.82 | 0.16% | 68,962 |
| Apr 22, 2025 | 12.60 | 12.83 | 12.60 | 12.80 | 12.80 | 2.32% | 43,123 |
| Apr 21, 2025 | 12.58 | 12.58 | 12.36 | 12.51 | 12.51 | -1.73% | 70,017 |
| Apr 17, 2025 | 12.61 | 12.77 | 12.61 | 12.73 | 12.66 | 1.60% | 60,632 |
| Apr 16, 2025 | 12.61 | 12.71 | 12.49 | 12.53 | 12.46 | -1.03% | 32,361 |
| Apr 15, 2025 | 12.65 | 12.72 | 12.62 | 12.66 | 12.59 | 0.16% | 32,037 |
| Apr 14, 2025 | 12.64 | 12.68 | 12.43 | 12.64 | 12.57 | 1.69% | 28,160 |
| Apr 11, 2025 | 12.32 | 12.45 | 12.10 | 12.43 | 12.36 | 0.81% | 49,746 |
| Apr 10, 2025 | 12.57 | 12.57 | 12.04 | 12.33 | 12.26 | -3.60% | 38,555 |
| Apr 9, 2025 | 12.02 | 12.86 | 11.83 | 12.79 | 12.72 | 5.44% | 86,895 |
| Apr 8, 2025 | 12.82 | 12.82 | 12.03 | 12.13 | 12.06 | -2.88% | 108,931 |
| Apr 7, 2025 | 12.50 | 13.08 | 12.21 | 12.49 | 12.42 | -3.40% | 112,055 |
| Apr 4, 2025 | 13.13 | 13.23 | 12.81 | 12.93 | 12.86 | -3.87% | 162,821 |
| Apr 3, 2025 | 13.67 | 13.70 | 13.45 | 13.45 | 13.38 | -3.52% | 98,021 |
| Apr 2, 2025 | 13.83 | 13.94 | 13.80 | 13.94 | 13.86 | 0.22% | 35,910 |
| Apr 1, 2025 | 13.88 | 13.95 | 13.79 | 13.91 | 13.83 | 0.22% | 40,277 |
| Mar 31, 2025 | 13.73 | 13.92 | 13.69 | 13.88 | 13.80 | 0.51% | 66,962 |
| Mar 28, 2025 | 13.89 | 13.95 | 13.72 | 13.81 | 13.73 | -0.79% | 119,640 |
| Mar 27, 2025 | 13.92 | 13.96 | 13.87 | 13.92 | 13.84 | 0.22% | 47,968 |
| Mar 26, 2025 | 13.90 | 13.90 | 13.82 | 13.89 | 13.81 | 0.22% | 44,893 |
| Mar 25, 2025 | 14.04 | 14.05 | 13.82 | 13.86 | 13.78 | -1.21% | 48,591 |
| Mar 24, 2025 | 14.01 | 14.06 | 13.98 | 14.03 | 13.95 | 0.43% | 30,964 |
| Mar 21, 2025 | 14.07 | 14.07 | 13.92 | 13.97 | 13.81 | -0.99% | 88,486 |
| Mar 20, 2025 | 14.08 | 14.18 | 14.08 | 14.11 | 13.95 | -0.22% | 39,838 |
| Mar 19, 2025 | 14.11 | 14.18 | 14.03 | 14.14 | 13.98 | 0.15% | 35,921 |
| Mar 18, 2025 | 14.11 | 14.13 | 14.05 | 14.12 | 13.96 | -0.21% | 37,955 |
| Mar 17, 2025 | 14.05 | 14.16 | 14.05 | 14.15 | 13.99 | 0.78% | 28,877 |
| Mar 14, 2025 | 13.94 | 14.04 | 13.89 | 14.04 | 13.88 | 1.52% | 46,920 |
| Mar 13, 2025 | 13.99 | 14.10 | 13.81 | 13.83 | 13.67 | -1.07% | 48,352 |
| Mar 12, 2025 | 14.14 | 14.21 | 13.91 | 13.98 | 13.82 | -0.71% | 53,612 |
| Mar 11, 2025 | 14.33 | 14.34 | 14.01 | 14.08 | 13.92 | -1.40% | 51,980 |
| Mar 10, 2025 | 14.25 | 14.52 | 14.20 | 14.28 | 14.12 | -0.49% | 58,167 |
| Mar 7, 2025 | 14.08 | 14.40 | 14.08 | 14.35 | 14.18 | 1.70% | 42,649 |
| Mar 6, 2025 | 14.02 | 14.15 | 14.00 | 14.11 | 13.95 | -0.07% | 43,282 |
| Mar 5, 2025 | 14.06 | 14.15 | 13.97 | 14.12 | 13.96 | 0.43% | 64,259 |
| Mar 4, 2025 | 14.11 | 14.17 | 14.01 | 14.06 | 13.90 | -0.78% | 67,148 |
| Mar 3, 2025 | 14.45 | 14.45 | 14.13 | 14.17 | 14.01 | -1.94% | 62,833 |
| Feb 28, 2025 | 14.36 | 14.46 | 14.32 | 14.45 | 14.28 | 0.84% | 53,063 |
| Feb 27, 2025 | 14.44 | 14.44 | 14.32 | 14.33 | 14.16 | -0.62% | 39,853 |
| Feb 26, 2025 | 14.48 | 14.52 | 14.35 | 14.42 | 14.25 | -0.07% | 31,280 |
| Feb 25, 2025 | 14.33 | 14.49 | 14.32 | 14.43 | 14.26 | 0.77% | 36,355 |
| Feb 24, 2025 | 14.39 | 14.42 | 14.29 | 14.32 | 14.15 | -0.56% | 56,398 |
| Feb 21, 2025 | 14.58 | 14.65 | 14.35 | 14.40 | 14.15 | -0.96% | 42,297 |
| Feb 20, 2025 | 14.54 | 14.57 | 14.48 | 14.54 | 14.29 | -0.07% | 36,469 |
| Feb 19, 2025 | 14.52 | 14.60 | 14.47 | 14.55 | 14.30 | -0.21% | 24,224 |
| Feb 18, 2025 | 14.53 | 14.60 | 14.47 | 14.58 | 14.33 | 0.41% | 36,845 |
| Feb 14, 2025 | 14.62 | 14.68 | 14.50 | 14.52 | 14.27 | -0.48% | 15,366 |
| Feb 13, 2025 | 14.47 | 14.59 | 14.41 | 14.59 | 14.34 | 1.46% | 37,420 |