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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202512.6812.6812.5312.62--0.55%31,811
Oct 30, 202512.8112.8612.6612.6912.69-1.48%39,613
Oct 29, 202513.1213.1212.7912.8812.88-2.02%71,811
Oct 28, 202513.1813.2013.0613.1513.15-0.49%42,086
Oct 27, 202513.3013.3013.1613.2113.21-0.15%62,116
Oct 24, 202513.2613.3113.2313.2313.230.30%58,401
Oct 23, 202513.2013.2213.1313.1913.190.08%58,650
Oct 22, 202513.1413.2313.1213.1813.180.48%20,845
Oct 21, 202513.1013.1813.0913.1213.12-0.18%29,557
Oct 20, 202513.1213.1413.0513.1413.140.46%44,170
Oct 17, 202513.0413.1113.0313.0813.020.23%19,410
Oct 16, 202513.2413.2513.0313.0512.99-1.36%29,584
Oct 15, 202513.2413.3113.1813.2313.170.76%54,131
Oct 14, 202512.9013.1612.9013.1313.070.98%27,002
Oct 13, 202513.0313.0512.9513.0012.940.79%48,635
Oct 10, 202513.1113.1712.9012.9012.84-1.47%53,402
Oct 9, 202513.2913.2913.0913.0913.03-1.48%40,525
Oct 8, 202513.2513.2913.2013.2913.230.57%49,764
Oct 7, 202513.2713.2913.2113.2113.15-0.50%38,887
Oct 6, 202513.5413.5413.2713.2813.22-1.56%51,869
Oct 3, 202513.5013.6313.4813.4913.430.45%25,343
Oct 2, 202513.4513.4513.3713.4313.37-0.15%18,847
Oct 1, 202513.3813.4813.3413.4513.390.22%51,824
Sep 30, 202513.3313.4213.2613.4213.360.68%40,777
Sep 29, 202513.5313.5313.2713.3313.27-0.82%73,077
Sep 26, 202513.3613.4813.3613.4413.380.75%51,099
Sep 25, 202513.3813.3813.3013.3413.28-0.46%37,679
Sep 24, 202513.4913.4913.3913.4013.34-0.50%36,926
Sep 23, 202513.5113.5913.4513.4713.410.15%50,072
Sep 22, 202513.5313.5613.4313.4513.39-1.10%73,035
Sep 19, 202513.8413.8513.5913.6013.48-1.45%95,344
Sep 18, 202513.7013.8513.6613.8013.681.10%97,969
Sep 17, 202513.6713.9613.6413.6513.53-0.12%95,130
Sep 16, 202513.7513.7813.6213.6713.54-0.68%43,521
Sep 15, 202513.7713.8013.7313.7613.640.22%48,204
Sep 12, 202513.8313.8313.7013.7313.61-0.72%39,340
Sep 11, 202513.6713.8313.6713.8313.711.32%43,127
Sep 10, 202513.7113.7313.6013.6513.53-0.34%43,012
Sep 9, 202513.8213.8213.7013.7013.57-0.89%40,296
Sep 8, 202513.9113.9113.7413.8213.70-0.36%55,245
Sep 5, 202513.8613.9913.8013.8713.740.58%67,536
Sep 4, 202513.6813.7913.6613.7913.671.10%105,358
Sep 3, 202513.5913.6813.5613.6413.520.07%43,744
Sep 2, 202513.6713.7013.5713.6313.51-1.09%160,874
Aug 29, 202513.6913.7913.6813.7813.660.58%37,791
Aug 28, 202513.7913.7913.6213.7013.58-0.29%62,814
Aug 27, 202513.5813.7513.5813.7413.621.03%45,843
Aug 26, 202513.6213.6713.6013.6013.48-0.29%18,399
Aug 25, 202513.6913.7013.6313.6413.52-0.80%60,388
Aug 22, 202513.3913.7613.3713.7513.633.46%107,789