Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)
BATS: XSHD · Real-Time Price · USD
12.91
+0.19 (1.46%)
At close: Oct 15, 2026, 4:00 PM EDT
12.93
+0.02 (0.19%)
After-hours: Oct 15, 2026, 8:00 PM EDT
XSHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 12.88 | 13.03 | 12.85 | 12.91 | 12.91 | 1.49% | 24,815 |
| Oct 14, 2026 | 12.85 | 12.86 | 12.68 | 12.72 | 12.72 | -1.30% | 34,974 |
| Oct 13, 2026 | 12.91 | 12.96 | 12.82 | 12.88 | 12.88 | 0.18% | 29,765 |
| Oct 12, 2026 | 12.84 | 12.87 | 12.78 | 12.86 | 12.86 | 0.39% | 19,972 |
| Oct 9, 2026 | 12.84 | 12.85 | 12.80 | 12.81 | 12.81 | -0.39% | 36,870 |
| Oct 8, 2026 | 12.74 | 12.87 | 12.65 | 12.86 | 12.86 | 0.78% | 10,311 |
| Oct 7, 2026 | 12.81 | 12.81 | 12.73 | 12.76 | 12.76 | -0.85% | 16,661 |
| Oct 6, 2026 | 12.82 | 12.89 | 12.80 | 12.87 | 12.87 | 0.39% | 40,535 |
| Oct 5, 2026 | 12.85 | 12.87 | 12.74 | 12.82 | 12.82 | -0.08% | 77,505 |
| Oct 2, 2026 | 12.94 | 12.98 | 12.81 | 12.83 | 12.83 | 0.08% | 31,734 |
| Oct 1, 2026 | 12.87 | 12.87 | 12.66 | 12.82 | 12.82 | -0.23% | 9,773 |
| Sep 30, 2026 | 13.03 | 13.03 | 12.85 | 12.85 | 12.85 | -1.09% | 26,470 |
| Sep 29, 2026 | 13.02 | 13.06 | 12.95 | 12.99 | 12.99 | -0.37% | 27,401 |
| Sep 28, 2026 | 13.11 | 13.11 | 12.99 | 13.04 | 13.04 | -0.76% | 31,655 |
| Sep 25, 2026 | 13.19 | 13.19 | 13.07 | 13.14 | 13.14 | -0.08% | 22,075 |
| Sep 24, 2026 | 13.27 | 13.27 | 13.14 | 13.15 | 13.15 | -0.98% | 29,962 |
| Sep 23, 2026 | 13.48 | 13.48 | 13.28 | 13.28 | 13.28 | -1.56% | 17,870 |
| Sep 22, 2026 | 13.52 | 13.53 | 13.49 | 13.49 | 13.49 | 0.39% | 18,663 |
| Sep 21, 2026 | 13.44 | 13.48 | 13.43 | 13.44 | 13.44 | 0.18% | 24,903 |
| Sep 18, 2026 | 13.60 | 13.61 | 13.46 | 13.46 | 13.41 | -1.44% | 10,246 |
| Sep 17, 2026 | 13.74 | 13.78 | 13.66 | 13.66 | 13.61 | 0.29% | 33,899 |
| Sep 16, 2026 | 13.76 | 13.78 | 13.56 | 13.62 | 13.57 | -0.51% | 31,308 |
| Sep 15, 2026 | 13.73 | 13.73 | 13.68 | 13.69 | 13.64 | -0.22% | 10,027 |
| Sep 14, 2026 | 13.75 | 13.81 | 13.72 | 13.72 | 13.67 | -0.34% | 24,854 |
| Sep 11, 2026 | 13.89 | 13.89 | 13.75 | 13.77 | 13.72 | 0.15% | 5,941 |
| Sep 10, 2026 | 13.95 | 13.95 | 13.73 | 13.75 | 13.70 | -1.32% | 12,700 |
| Sep 9, 2026 | 14.07 | 14.07 | 13.92 | 13.93 | 13.88 | -1.22% | 28,247 |
| Sep 8, 2026 | 14.16 | 14.16 | 14.08 | 14.10 | 14.05 | -0.62% | 8,185 |
| Sep 4, 2026 | 14.12 | 14.25 | 14.12 | 14.19 | 14.14 | - | 17,843 |
| Sep 3, 2026 | 14.28 | 14.32 | 14.18 | 14.19 | 14.14 | -0.45% | 11,653 |
| Sep 2, 2026 | 14.18 | 14.32 | 14.18 | 14.26 | 14.20 | 0.81% | 7,949 |
| Sep 1, 2026 | 14.19 | 14.24 | 14.11 | 14.14 | 14.09 | -0.49% | 18,379 |
| Aug 31, 2026 | 14.27 | 14.27 | 14.20 | 14.21 | 14.16 | -0.63% | 26,261 |
| Aug 28, 2026 | 14.34 | 14.39 | 14.30 | 14.30 | 14.25 | - | 17,474 |
| Aug 27, 2026 | 14.34 | 14.34 | 14.30 | 14.30 | 14.25 | -0.56% | 10,188 |
| Aug 26, 2026 | 14.41 | 14.45 | 14.38 | 14.38 | 14.33 | -0.35% | 17,876 |
| Aug 25, 2026 | 14.47 | 14.47 | 14.39 | 14.43 | 14.38 | -0.28% | 67,427 |
| Aug 24, 2026 | 14.41 | 14.50 | 14.41 | 14.47 | 14.42 | 0.52% | 21,569 |
| Aug 21, 2026 | 14.45 | 14.48 | 14.43 | 14.44 | 14.34 | 0.10% | 22,673 |
| Aug 20, 2026 | 14.42 | 14.49 | 14.37 | 14.43 | 14.33 | -0.35% | 13,842 |
| Aug 19, 2026 | 14.38 | 14.54 | 14.38 | 14.48 | 14.38 | 1.33% | 15,309 |
| Aug 18, 2026 | 14.35 | 14.40 | 14.29 | 14.29 | 14.19 | -0.35% | 34,871 |
| Aug 17, 2026 | 14.44 | 14.48 | 14.29 | 14.34 | 14.24 | -0.76% | 43,855 |
| Aug 14, 2026 | 14.50 | 14.53 | 14.44 | 14.45 | 14.35 | -0.14% | 37,314 |
| Aug 13, 2026 | 14.40 | 14.48 | 14.40 | 14.47 | 14.37 | 1.19% | 66,090 |
| Aug 12, 2026 | 14.29 | 14.34 | 14.23 | 14.30 | 14.20 | -0.14% | 19,796 |
| Aug 11, 2026 | 14.25 | 14.39 | 14.25 | 14.32 | 14.22 | 0.56% | 24,854 |
| Aug 10, 2026 | 14.37 | 14.41 | 14.19 | 14.24 | 14.14 | -1.42% | 61,024 |
| Aug 7, 2026 | 14.35 | 14.48 | 14.35 | 14.45 | 14.34 | 1.08% | 18,131 |
| Aug 6, 2026 | 14.37 | 14.40 | 14.29 | 14.29 | 14.19 | -0.07% | 15,959 |