Invesco S&P SmallCap Quality ETF (XSHQ)
BATS: XSHQ · Real-Time Price · USD
43.50
+0.42 (0.97%)
Sep 26, 2025, 4:00 PM EDT - Market closed

XSHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202543.1943.5143.1643.5043.500.97%45,901
Sep 25, 202543.0043.1842.8843.0843.08-0.81%29,306
Sep 24, 202543.9543.9943.3743.4343.43-1.14%24,727
Sep 23, 202544.0744.3643.8143.9343.93-0.16%23,452
Sep 22, 202543.8544.0043.6544.0044.00-0.16%11,606
Sep 19, 202544.7444.7443.9844.0743.93-1.10%21,123
Sep 18, 202543.8744.5943.8444.5644.422.18%20,790
Sep 17, 202543.6644.4843.4743.6143.480.05%41,944
Sep 16, 202543.8043.8043.3343.5943.46-0.63%25,231
Sep 15, 202544.2244.2243.8343.8743.73-0.47%17,891
Sep 12, 202544.6344.6343.9844.0743.93-1.50%16,614
Sep 11, 202543.7144.7443.7144.7444.602.52%19,741
Sep 10, 202543.9243.9243.3743.6443.51-0.39%53,176
Sep 9, 202544.2444.2443.5843.8143.68-1.08%11,412
Sep 8, 202544.3844.3843.9744.2944.150.27%22,043
Sep 5, 202544.5844.7343.9344.1744.03-0.29%17,990
Sep 4, 202543.7644.3043.7244.3044.161.35%15,400
Sep 3, 202543.7343.9843.4843.7143.580.02%23,684
Sep 2, 202543.4943.8043.4543.7043.57-0.68%22,816
Aug 29, 202544.3444.3743.8944.0043.87-0.79%27,345
Aug 28, 202544.6444.6444.1244.3544.21-0.38%33,001
Aug 27, 202544.1744.5244.1744.5244.380.72%20,182
Aug 26, 202544.0444.3544.0344.2044.070.39%15,340
Aug 25, 202544.2344.3243.9444.0343.90-0.56%92,110
Aug 22, 202542.9444.4542.9444.2844.143.65%17,425
Aug 21, 202542.5642.8442.5342.7242.590.16%26,498
Aug 20, 202542.9343.0342.5442.6542.52-0.35%26,736
Aug 19, 202542.9043.2642.8042.8042.67-0.33%69,406
Aug 18, 202542.7842.9842.7142.9442.810.14%33,653
Aug 15, 202543.2243.2242.7242.8842.75-0.60%27,179
Aug 14, 202543.3643.4242.9843.1443.01-1.57%27,870
Aug 13, 202543.2743.8443.2243.8343.701.88%157,010
Aug 12, 202541.8543.0241.8543.0242.893.56%42,645
Aug 11, 202541.7741.7741.4641.5441.41-0.07%609,476
Aug 8, 202541.8041.8541.5741.5741.44-0.07%33,188
Aug 7, 202542.0942.1241.4241.6041.47-0.62%45,096
Aug 6, 202541.6741.8841.6041.8641.730.58%22,645
Aug 5, 202541.4241.7341.2141.6241.490.92%52,561
Aug 4, 202540.7341.2440.6541.2441.111.80%37,161
Aug 1, 202540.7940.7940.1140.5140.39-1.70%24,750
Jul 31, 202541.5841.5841.0341.2141.08-0.60%371,316
Jul 30, 202541.5541.9641.1641.4641.330.41%47,568
Jul 29, 202541.4741.5941.2941.2941.16-0.05%45,916
Jul 28, 202541.3041.5241.2541.3141.18-0.17%7,448
Jul 25, 202541.3341.4141.1341.3841.250.36%22,498
Jul 24, 202541.7141.7141.1941.2341.10-1.69%69,974
Jul 23, 202541.7041.9441.6141.9441.811.23%14,671
Jul 22, 202541.2141.5141.1041.4341.300.58%25,674
Jul 21, 202541.5141.5441.1641.1941.06-0.47%15,332
Jul 18, 202541.9941.9941.2341.3941.26-1.18%29,957