Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)

BATS: XSHD · Real-Time Price · USD

13.01

+0.03 (0.23%)

At close: Nov 13, 2026, 4:00 PM EST

12.90

-0.11 (-0.85%)

After-hours: Nov 13, 2026, 8:00 PM EST

XSHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.99	13.05	12.92	13.01	13.01	0.23%	37,955
Nov 12, 2026	13.14	13.20	12.98	12.98	12.98	-1.29%	16,406
Nov 11, 2026	13.23	13.23	13.08	13.15	13.15	-0.53%	18,191
Nov 10, 2026	13.21	13.27	13.13	13.22	13.22	-0.49%	40,678
Nov 9, 2026	13.31	13.34	13.19	13.29	13.29	0.95%	100,053
Nov 6, 2026	13.23	13.36	13.16	13.16	13.16	-1.09%	14,908
Nov 5, 2026	13.60	13.65	13.24	13.31	13.31	-1.36%	38,475
Nov 4, 2026	13.28	13.51	13.28	13.49	13.49	2.96%	14,222
Nov 3, 2026	13.29	13.29	13.10	13.10	13.10	-1.58%	29,714
Nov 2, 2026	13.21	13.33	13.21	13.31	13.31	1.29%	16,147
Oct 30, 2026	13.23	13.24	13.12	13.14	13.14	-0.15%	24,229
Oct 29, 2026	13.01	13.16	13.01	13.16	13.16	1.72%	12,763
Oct 28, 2026	12.94	13.01	12.92	12.94	12.94	-0.18%	9,512
Oct 27, 2026	13.00	13.01	12.91	12.96	12.96	-0.46%	18,019
Oct 26, 2026	13.01	13.13	13.01	13.02	13.02	-0.15%	19,633
Oct 23, 2026	13.05	13.05	12.94	13.04	13.04	-0.23%	10,941
Oct 22, 2026	12.72	13.07	12.72	13.07	13.07	3.16%	19,814
Oct 21, 2026	12.78	12.78	12.64	12.67	12.67	-0.71%	19,635
Oct 20, 2026	12.79	12.83	12.76	12.76	12.76	1.27%	6,160
Oct 19, 2026	12.83	12.83	12.57	12.60	12.60	-1.91%	37,509
Oct 16, 2026	12.99	13.01	12.87	12.90	12.84	-0.08%	23,083
Oct 15, 2026	12.88	13.03	12.85	12.91	12.86	1.49%	24,815
Oct 14, 2026	12.85	12.86	12.68	12.72	12.67	-1.30%	34,974
Oct 13, 2026	12.91	12.96	12.82	12.88	12.83	0.18%	29,765
Oct 12, 2026	12.84	12.87	12.78	12.86	12.81	0.39%	19,972
Oct 9, 2026	12.84	12.85	12.80	12.81	12.76	-0.39%	36,870
Oct 8, 2026	12.74	12.87	12.65	12.86	12.81	0.78%	10,311
Oct 7, 2026	12.81	12.81	12.73	12.76	12.71	-0.85%	16,661
Oct 6, 2026	12.82	12.89	12.80	12.87	12.82	0.39%	40,535
Oct 5, 2026	12.85	12.87	12.74	12.82	12.77	-0.08%	77,505
Oct 2, 2026	12.94	12.98	12.81	12.83	12.78	0.08%	31,734
Oct 1, 2026	12.87	12.87	12.66	12.82	12.77	-0.23%	9,773
Sep 30, 2026	13.03	13.03	12.85	12.85	12.80	-1.09%	26,470
Sep 29, 2026	13.02	13.06	12.95	12.99	12.94	-0.37%	27,401
Sep 28, 2026	13.11	13.11	12.99	13.04	12.99	-0.76%	31,655
Sep 25, 2026	13.19	13.19	13.07	13.14	13.09	-0.08%	22,075
Sep 24, 2026	13.27	13.27	13.14	13.15	13.10	-0.98%	29,962
Sep 23, 2026	13.48	13.48	13.28	13.28	13.23	-1.56%	17,870
Sep 22, 2026	13.52	13.53	13.49	13.49	13.44	0.39%	18,663
Sep 21, 2026	13.44	13.48	13.43	13.44	13.38	0.18%	24,903
Sep 18, 2026	13.60	13.61	13.46	13.46	13.36	-1.44%	10,246
Sep 17, 2026	13.74	13.78	13.66	13.66	13.56	0.29%	33,899
Sep 16, 2026	13.76	13.78	13.56	13.62	13.52	-0.51%	31,308
Sep 15, 2026	13.73	13.73	13.68	13.69	13.59	-0.22%	10,027
Sep 14, 2026	13.75	13.81	13.72	13.72	13.62	-0.34%	24,854
Sep 11, 2026	13.89	13.89	13.75	13.77	13.66	0.15%	5,941
Sep 10, 2026	13.95	13.95	13.73	13.75	13.64	-1.32%	12,700
Sep 9, 2026	14.07	14.07	13.92	13.93	13.82	-1.22%	28,247
Sep 8, 2026	14.16	14.16	14.08	14.10	14.00	-0.62%	8,185
Sep 4, 2026	14.12	14.25	14.12	14.19	14.08	-	17,843