Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)
BATS: XSHD · Real-Time Price · USD
13.86
-0.05 (-0.36%)
Apr 2, 2025, 12:29 PM EDT - Market open
XSHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 13.83 | 13.87 | 13.81 | 13.85 | - | -0.43% | 11,847 |
| Apr 1, 2025 | 13.88 | 13.95 | 13.79 | 13.91 | 13.91 | 0.22% | 40,277 |
| Mar 31, 2025 | 13.73 | 13.92 | 13.69 | 13.88 | 13.88 | 0.51% | 66,962 |
| Mar 28, 2025 | 13.89 | 13.95 | 13.72 | 13.81 | 13.81 | -0.79% | 119,640 |
| Mar 27, 2025 | 13.92 | 13.96 | 13.87 | 13.92 | 13.92 | 0.22% | 47,968 |
| Mar 26, 2025 | 13.90 | 13.90 | 13.82 | 13.89 | 13.89 | 0.22% | 44,893 |
| Mar 25, 2025 | 14.04 | 14.05 | 13.82 | 13.86 | 13.86 | -1.21% | 48,591 |
| Mar 24, 2025 | 14.01 | 14.06 | 13.98 | 14.03 | 14.03 | 0.43% | 30,964 |
| Mar 21, 2025 | 14.07 | 14.07 | 13.92 | 13.97 | 13.89 | -0.99% | 88,486 |
| Mar 20, 2025 | 14.08 | 14.18 | 14.08 | 14.11 | 14.02 | -0.22% | 39,838 |
| Mar 19, 2025 | 14.11 | 14.18 | 14.03 | 14.14 | 14.06 | 0.15% | 35,921 |
| Mar 18, 2025 | 14.11 | 14.13 | 14.05 | 14.12 | 14.03 | -0.21% | 37,955 |
| Mar 17, 2025 | 14.05 | 14.16 | 14.05 | 14.15 | 14.06 | 0.78% | 28,877 |
| Mar 14, 2025 | 13.94 | 14.04 | 13.89 | 14.04 | 13.95 | 1.52% | 46,920 |
| Mar 13, 2025 | 13.99 | 14.10 | 13.81 | 13.83 | 13.75 | -1.07% | 48,352 |
| Mar 12, 2025 | 14.14 | 14.21 | 13.91 | 13.98 | 13.90 | -0.71% | 53,612 |
| Mar 11, 2025 | 14.33 | 14.34 | 14.01 | 14.08 | 13.99 | -1.40% | 51,980 |
| Mar 10, 2025 | 14.25 | 14.52 | 14.20 | 14.28 | 14.19 | -0.49% | 58,167 |
| Mar 7, 2025 | 14.08 | 14.40 | 14.08 | 14.35 | 14.26 | 1.70% | 42,649 |
| Mar 6, 2025 | 14.02 | 14.15 | 14.00 | 14.11 | 14.02 | -0.07% | 43,282 |
| Mar 5, 2025 | 14.06 | 14.15 | 13.97 | 14.12 | 14.03 | 0.43% | 64,259 |
| Mar 4, 2025 | 14.11 | 14.17 | 14.01 | 14.06 | 13.97 | -0.78% | 67,148 |
| Mar 3, 2025 | 14.45 | 14.45 | 14.13 | 14.17 | 14.08 | -1.94% | 62,833 |
| Feb 28, 2025 | 14.36 | 14.46 | 14.32 | 14.45 | 14.36 | 0.84% | 53,063 |
| Feb 27, 2025 | 14.44 | 14.44 | 14.32 | 14.33 | 14.24 | -0.62% | 39,853 |
| Feb 26, 2025 | 14.48 | 14.52 | 14.35 | 14.42 | 14.33 | -0.07% | 31,280 |
| Feb 25, 2025 | 14.33 | 14.49 | 14.32 | 14.43 | 14.34 | 0.77% | 36,355 |
| Feb 24, 2025 | 14.39 | 14.42 | 14.29 | 14.32 | 14.23 | -0.56% | 56,398 |
| Feb 21, 2025 | 14.58 | 14.65 | 14.35 | 14.40 | 14.23 | -0.96% | 42,297 |
| Feb 20, 2025 | 14.54 | 14.57 | 14.48 | 14.54 | 14.37 | -0.07% | 36,469 |
| Feb 19, 2025 | 14.52 | 14.60 | 14.47 | 14.55 | 14.38 | -0.21% | 24,224 |
| Feb 18, 2025 | 14.53 | 14.60 | 14.47 | 14.58 | 14.41 | 0.41% | 36,845 |
| Feb 14, 2025 | 14.62 | 14.68 | 14.50 | 14.52 | 14.35 | -0.48% | 15,366 |
| Feb 13, 2025 | 14.47 | 14.59 | 14.41 | 14.59 | 14.42 | 1.46% | 37,420 |
| Feb 12, 2025 | 14.32 | 14.44 | 14.26 | 14.38 | 14.21 | -0.83% | 31,511 |
| Feb 11, 2025 | 14.28 | 14.50 | 14.28 | 14.50 | 14.33 | 1.19% | 46,500 |
| Feb 10, 2025 | 14.34 | 14.34 | 14.19 | 14.33 | 14.16 | 0.42% | 60,812 |
| Feb 7, 2025 | 14.41 | 14.41 | 14.24 | 14.27 | 14.10 | -1.18% | 56,477 |
| Feb 6, 2025 | 14.54 | 14.54 | 14.38 | 14.44 | 14.27 | -0.55% | 38,803 |
| Feb 5, 2025 | 14.52 | 14.52 | 14.42 | 14.52 | 14.35 | 0.14% | 26,365 |
| Feb 4, 2025 | 14.41 | 14.50 | 14.28 | 14.50 | 14.33 | 0.55% | 25,727 |
| Feb 3, 2025 | 14.30 | 14.47 | 14.22 | 14.42 | 14.25 | -0.69% | 71,064 |
| Jan 31, 2025 | 14.62 | 14.68 | 14.47 | 14.52 | 14.35 | -0.89% | 60,641 |
| Jan 30, 2025 | 14.54 | 14.72 | 14.54 | 14.65 | 14.47 | 1.17% | 80,503 |
| Jan 29, 2025 | 14.62 | 14.63 | 14.38 | 14.48 | 14.31 | -0.62% | 57,198 |
| Jan 28, 2025 | 14.67 | 14.73 | 14.57 | 14.57 | 14.40 | -0.75% | 38,063 |
| Jan 27, 2025 | 14.43 | 14.75 | 14.43 | 14.68 | 14.50 | 1.10% | 63,222 |
| Jan 24, 2025 | 14.55 | 14.59 | 14.47 | 14.52 | 14.35 | -0.21% | 51,974 |
| Jan 23, 2025 | 14.53 | 14.59 | 14.47 | 14.55 | 14.38 | 0.14% | 79,861 |
| Jan 22, 2025 | 14.80 | 14.80 | 14.52 | 14.53 | 14.36 | -1.96% | 105,860 |