Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)
BATS: XSHD · Real-Time Price · USD
13.46
-0.20 (-1.44%)
At close: Sep 18, 2026, 4:00 PM EDT
13.47
+0.01 (0.05%)
After-hours: Sep 18, 2026, 8:00 PM EDT
XSHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.60 | 13.61 | 13.46 | 13.46 | 13.46 | -1.44% | 10,246 |
| Sep 17, 2026 | 13.74 | 13.78 | 13.66 | 13.66 | 13.66 | 0.29% | 33,899 |
| Sep 16, 2026 | 13.76 | 13.78 | 13.56 | 13.62 | 13.62 | -0.51% | 31,308 |
| Sep 15, 2026 | 13.73 | 13.73 | 13.68 | 13.69 | 13.69 | -0.22% | 10,027 |
| Sep 14, 2026 | 13.75 | 13.81 | 13.72 | 13.72 | 13.72 | -0.34% | 24,854 |
| Sep 11, 2026 | 13.89 | 13.89 | 13.75 | 13.77 | 13.77 | 0.15% | 5,941 |
| Sep 10, 2026 | 13.95 | 13.95 | 13.73 | 13.75 | 13.75 | -1.32% | 12,700 |
| Sep 9, 2026 | 14.07 | 14.07 | 13.92 | 13.93 | 13.93 | -1.22% | 28,247 |
| Sep 8, 2026 | 14.16 | 14.16 | 14.08 | 14.10 | 14.10 | -0.62% | 8,185 |
| Sep 4, 2026 | 14.12 | 14.25 | 14.12 | 14.19 | 14.19 | - | 17,843 |
| Sep 3, 2026 | 14.28 | 14.32 | 14.18 | 14.19 | 14.19 | -0.45% | 11,653 |
| Sep 2, 2026 | 14.18 | 14.32 | 14.18 | 14.26 | 14.25 | 0.81% | 7,949 |
| Sep 1, 2026 | 14.19 | 14.24 | 14.11 | 14.14 | 14.14 | -0.49% | 18,379 |
| Aug 31, 2026 | 14.27 | 14.27 | 14.20 | 14.21 | 14.21 | -0.63% | 26,261 |
| Aug 28, 2026 | 14.34 | 14.39 | 14.30 | 14.30 | 14.30 | - | 17,474 |
| Aug 27, 2026 | 14.34 | 14.34 | 14.30 | 14.30 | 14.30 | -0.56% | 10,188 |
| Aug 26, 2026 | 14.41 | 14.45 | 14.38 | 14.38 | 14.38 | -0.35% | 17,876 |
| Aug 25, 2026 | 14.47 | 14.47 | 14.39 | 14.43 | 14.43 | -0.28% | 67,427 |
| Aug 24, 2026 | 14.41 | 14.50 | 14.41 | 14.47 | 14.47 | 0.52% | 21,569 |
| Aug 21, 2026 | 14.45 | 14.48 | 14.43 | 14.44 | 14.40 | 0.10% | 22,673 |
| Aug 20, 2026 | 14.42 | 14.49 | 14.37 | 14.43 | 14.38 | -0.35% | 13,842 |
| Aug 19, 2026 | 14.38 | 14.54 | 14.38 | 14.48 | 14.43 | 1.33% | 15,309 |
| Aug 18, 2026 | 14.35 | 14.40 | 14.29 | 14.29 | 14.24 | -0.35% | 34,871 |
| Aug 17, 2026 | 14.44 | 14.48 | 14.29 | 14.34 | 14.29 | -0.76% | 43,855 |
| Aug 14, 2026 | 14.50 | 14.53 | 14.44 | 14.45 | 14.40 | -0.14% | 37,314 |
| Aug 13, 2026 | 14.40 | 14.48 | 14.40 | 14.47 | 14.42 | 1.19% | 66,090 |
| Aug 12, 2026 | 14.29 | 14.34 | 14.23 | 14.30 | 14.25 | -0.14% | 19,796 |
| Aug 11, 2026 | 14.25 | 14.39 | 14.25 | 14.32 | 14.27 | 0.56% | 24,854 |
| Aug 10, 2026 | 14.37 | 14.41 | 14.19 | 14.24 | 14.19 | -1.42% | 61,024 |
| Aug 7, 2026 | 14.35 | 14.48 | 14.35 | 14.45 | 14.40 | 1.08% | 18,131 |
| Aug 6, 2026 | 14.37 | 14.40 | 14.29 | 14.29 | 14.24 | -0.07% | 15,959 |
| Aug 5, 2026 | 14.39 | 14.39 | 14.23 | 14.30 | 14.25 | -0.42% | 21,309 |
| Aug 4, 2026 | 14.24 | 14.38 | 14.20 | 14.36 | 14.31 | 0.62% | 27,246 |
| Aug 3, 2026 | 14.21 | 14.35 | 14.19 | 14.27 | 14.22 | 0.71% | 28,994 |
| Jul 31, 2026 | 14.22 | 14.22 | 14.09 | 14.17 | 14.12 | -0.49% | 29,474 |
| Jul 30, 2026 | 14.40 | 14.40 | 14.19 | 14.24 | 14.19 | -1.59% | 10,959 |
| Jul 29, 2026 | 14.50 | 14.62 | 14.46 | 14.47 | 14.42 | -0.21% | 61,894 |
| Jul 28, 2026 | 14.47 | 14.59 | 14.47 | 14.50 | 14.45 | 1.05% | 17,330 |
| Jul 27, 2026 | 14.35 | 14.42 | 14.31 | 14.35 | 14.30 | 0.63% | 19,722 |
| Jul 24, 2026 | 14.26 | 14.41 | 14.25 | 14.26 | 14.21 | -0.07% | 25,738 |
| Jul 23, 2026 | 14.45 | 14.45 | 14.23 | 14.27 | 14.22 | -1.18% | 62,393 |
| Jul 22, 2026 | 14.50 | 14.50 | 14.42 | 14.44 | 14.39 | -0.27% | 43,285 |
| Jul 21, 2026 | 14.51 | 14.51 | 14.46 | 14.48 | 14.43 | -0.24% | 10,869 |
| Jul 20, 2026 | 14.65 | 14.65 | 14.52 | 14.52 | 14.47 | -0.73% | 36,678 |
| Jul 17, 2026 | 14.76 | 14.87 | 14.58 | 14.67 | 14.57 | -0.47% | 13,699 |
| Jul 16, 2026 | 14.33 | 14.76 | 14.33 | 14.74 | 14.64 | 3.30% | 52,925 |
| Jul 15, 2026 | 14.20 | 14.41 | 14.20 | 14.27 | 14.17 | 0.46% | 49,954 |
| Jul 14, 2026 | 14.22 | 14.22 | 14.17 | 14.20 | 14.11 | 0.17% | 3,694 |
| Jul 13, 2026 | 14.20 | 14.24 | 14.15 | 14.18 | 14.09 | 0.21% | 5,963 |
| Jul 10, 2026 | 14.06 | 14.15 | 14.06 | 14.15 | 14.06 | 0.86% | 4,458 |