Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)
 BATS: XSHD · Real-Time Price · USD
 12.62
 -0.07 (-0.55%)
  Oct 31, 2025, 2:10 PM EDT - Market open
XSHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.68 | 12.68 | 12.53 | 12.62 | - | -0.55% | 31,811 | 
| Oct 30, 2025 | 12.81 | 12.86 | 12.66 | 12.69 | 12.69 | -1.48% | 39,613 | 
| Oct 29, 2025 | 13.12 | 13.12 | 12.79 | 12.88 | 12.88 | -2.02% | 71,811 | 
| Oct 28, 2025 | 13.18 | 13.20 | 13.06 | 13.15 | 13.15 | -0.49% | 42,086 | 
| Oct 27, 2025 | 13.30 | 13.30 | 13.16 | 13.21 | 13.21 | -0.15% | 62,116 | 
| Oct 24, 2025 | 13.26 | 13.31 | 13.23 | 13.23 | 13.23 | 0.30% | 58,401 | 
| Oct 23, 2025 | 13.20 | 13.22 | 13.13 | 13.19 | 13.19 | 0.08% | 58,650 | 
| Oct 22, 2025 | 13.14 | 13.23 | 13.12 | 13.18 | 13.18 | 0.48% | 20,845 | 
| Oct 21, 2025 | 13.10 | 13.18 | 13.09 | 13.12 | 13.12 | -0.18% | 29,557 | 
| Oct 20, 2025 | 13.12 | 13.14 | 13.05 | 13.14 | 13.14 | 0.46% | 44,170 | 
| Oct 17, 2025 | 13.04 | 13.11 | 13.03 | 13.08 | 13.02 | 0.23% | 19,410 | 
| Oct 16, 2025 | 13.24 | 13.25 | 13.03 | 13.05 | 12.99 | -1.36% | 29,584 | 
| Oct 15, 2025 | 13.24 | 13.31 | 13.18 | 13.23 | 13.17 | 0.76% | 54,131 | 
| Oct 14, 2025 | 12.90 | 13.16 | 12.90 | 13.13 | 13.07 | 0.98% | 27,002 | 
| Oct 13, 2025 | 13.03 | 13.05 | 12.95 | 13.00 | 12.94 | 0.79% | 48,635 | 
| Oct 10, 2025 | 13.11 | 13.17 | 12.90 | 12.90 | 12.84 | -1.47% | 53,402 | 
| Oct 9, 2025 | 13.29 | 13.29 | 13.09 | 13.09 | 13.03 | -1.48% | 40,525 | 
| Oct 8, 2025 | 13.25 | 13.29 | 13.20 | 13.29 | 13.23 | 0.57% | 49,764 | 
| Oct 7, 2025 | 13.27 | 13.29 | 13.21 | 13.21 | 13.15 | -0.50% | 38,887 | 
| Oct 6, 2025 | 13.54 | 13.54 | 13.27 | 13.28 | 13.22 | -1.56% | 51,869 | 
| Oct 3, 2025 | 13.50 | 13.63 | 13.48 | 13.49 | 13.43 | 0.45% | 25,343 | 
| Oct 2, 2025 | 13.45 | 13.45 | 13.37 | 13.43 | 13.37 | -0.15% | 18,847 | 
| Oct 1, 2025 | 13.38 | 13.48 | 13.34 | 13.45 | 13.39 | 0.22% | 51,824 | 
| Sep 30, 2025 | 13.33 | 13.42 | 13.26 | 13.42 | 13.36 | 0.68% | 40,777 | 
| Sep 29, 2025 | 13.53 | 13.53 | 13.27 | 13.33 | 13.27 | -0.82% | 73,077 | 
| Sep 26, 2025 | 13.36 | 13.48 | 13.36 | 13.44 | 13.38 | 0.75% | 51,099 | 
| Sep 25, 2025 | 13.38 | 13.38 | 13.30 | 13.34 | 13.28 | -0.46% | 37,679 | 
| Sep 24, 2025 | 13.49 | 13.49 | 13.39 | 13.40 | 13.34 | -0.50% | 36,926 | 
| Sep 23, 2025 | 13.51 | 13.59 | 13.45 | 13.47 | 13.41 | 0.15% | 50,072 | 
| Sep 22, 2025 | 13.53 | 13.56 | 13.43 | 13.45 | 13.39 | -1.10% | 73,035 | 
| Sep 19, 2025 | 13.84 | 13.85 | 13.59 | 13.60 | 13.48 | -1.45% | 95,344 | 
| Sep 18, 2025 | 13.70 | 13.85 | 13.66 | 13.80 | 13.68 | 1.10% | 97,969 | 
| Sep 17, 2025 | 13.67 | 13.96 | 13.64 | 13.65 | 13.53 | -0.12% | 95,130 | 
| Sep 16, 2025 | 13.75 | 13.78 | 13.62 | 13.67 | 13.54 | -0.68% | 43,521 | 
| Sep 15, 2025 | 13.77 | 13.80 | 13.73 | 13.76 | 13.64 | 0.22% | 48,204 | 
| Sep 12, 2025 | 13.83 | 13.83 | 13.70 | 13.73 | 13.61 | -0.72% | 39,340 | 
| Sep 11, 2025 | 13.67 | 13.83 | 13.67 | 13.83 | 13.71 | 1.32% | 43,127 | 
| Sep 10, 2025 | 13.71 | 13.73 | 13.60 | 13.65 | 13.53 | -0.34% | 43,012 | 
| Sep 9, 2025 | 13.82 | 13.82 | 13.70 | 13.70 | 13.57 | -0.89% | 40,296 | 
| Sep 8, 2025 | 13.91 | 13.91 | 13.74 | 13.82 | 13.70 | -0.36% | 55,245 | 
| Sep 5, 2025 | 13.86 | 13.99 | 13.80 | 13.87 | 13.74 | 0.58% | 67,536 | 
| Sep 4, 2025 | 13.68 | 13.79 | 13.66 | 13.79 | 13.67 | 1.10% | 105,358 | 
| Sep 3, 2025 | 13.59 | 13.68 | 13.56 | 13.64 | 13.52 | 0.07% | 43,744 | 
| Sep 2, 2025 | 13.67 | 13.70 | 13.57 | 13.63 | 13.51 | -1.09% | 160,874 | 
| Aug 29, 2025 | 13.69 | 13.79 | 13.68 | 13.78 | 13.66 | 0.58% | 37,791 | 
| Aug 28, 2025 | 13.79 | 13.79 | 13.62 | 13.70 | 13.58 | -0.29% | 62,814 | 
| Aug 27, 2025 | 13.58 | 13.75 | 13.58 | 13.74 | 13.62 | 1.03% | 45,843 | 
| Aug 26, 2025 | 13.62 | 13.67 | 13.60 | 13.60 | 13.48 | -0.29% | 18,399 | 
| Aug 25, 2025 | 13.69 | 13.70 | 13.63 | 13.64 | 13.52 | -0.80% | 60,388 | 
| Aug 22, 2025 | 13.39 | 13.76 | 13.37 | 13.75 | 13.63 | 3.46% | 107,789 |