Invesco S&P SmallCap Quality ETF (XSHQ)
BATS: XSHQ · Real-Time Price · USD
44.17
-0.13 (-0.30%)
At close: Sep 5, 2025, 4:00 PM
44.17
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
XSHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.58 | 44.73 | 43.93 | 44.17 | 44.17 | -0.29% | 17,990 |
| Sep 4, 2025 | 43.76 | 44.30 | 43.72 | 44.30 | 44.30 | 1.35% | 15,400 |
| Sep 3, 2025 | 43.73 | 43.98 | 43.48 | 43.71 | 43.71 | 0.02% | 23,684 |
| Sep 2, 2025 | 43.49 | 43.80 | 43.45 | 43.70 | 43.70 | -0.68% | 22,816 |
| Aug 29, 2025 | 44.34 | 44.37 | 43.89 | 44.00 | 44.00 | -0.79% | 27,345 |
| Aug 28, 2025 | 44.64 | 44.64 | 44.12 | 44.35 | 44.35 | -0.38% | 33,001 |
| Aug 27, 2025 | 44.17 | 44.52 | 44.17 | 44.52 | 44.52 | 0.72% | 20,182 |
| Aug 26, 2025 | 44.04 | 44.35 | 44.03 | 44.20 | 44.20 | 0.39% | 15,340 |
| Aug 25, 2025 | 44.23 | 44.32 | 43.94 | 44.03 | 44.03 | -0.56% | 92,110 |
| Aug 22, 2025 | 42.94 | 44.45 | 42.94 | 44.28 | 44.28 | 3.65% | 17,425 |
| Aug 21, 2025 | 42.56 | 42.84 | 42.53 | 42.72 | 42.72 | 0.16% | 26,498 |
| Aug 20, 2025 | 42.93 | 43.03 | 42.54 | 42.65 | 42.65 | -0.35% | 26,736 |
| Aug 19, 2025 | 42.90 | 43.26 | 42.80 | 42.80 | 42.80 | -0.33% | 69,406 |
| Aug 18, 2025 | 42.78 | 42.98 | 42.71 | 42.94 | 42.94 | 0.14% | 33,653 |
| Aug 15, 2025 | 43.22 | 43.22 | 42.72 | 42.88 | 42.88 | -0.60% | 27,179 |
| Aug 14, 2025 | 43.36 | 43.42 | 42.98 | 43.14 | 43.14 | -1.57% | 27,870 |
| Aug 13, 2025 | 43.27 | 43.84 | 43.22 | 43.83 | 43.83 | 1.88% | 157,010 |
| Aug 12, 2025 | 41.85 | 43.02 | 41.85 | 43.02 | 43.02 | 3.56% | 42,645 |
| Aug 11, 2025 | 41.77 | 41.77 | 41.46 | 41.54 | 41.54 | -0.07% | 609,476 |
| Aug 8, 2025 | 41.80 | 41.85 | 41.57 | 41.57 | 41.57 | -0.07% | 33,188 |
| Aug 7, 2025 | 42.09 | 42.12 | 41.42 | 41.60 | 41.60 | -0.62% | 45,096 |
| Aug 6, 2025 | 41.67 | 41.88 | 41.60 | 41.86 | 41.86 | 0.58% | 22,645 |
| Aug 5, 2025 | 41.42 | 41.73 | 41.21 | 41.62 | 41.62 | 0.92% | 52,561 |
| Aug 4, 2025 | 40.73 | 41.24 | 40.65 | 41.24 | 41.24 | 1.80% | 37,161 |
| Aug 1, 2025 | 40.79 | 40.79 | 40.11 | 40.51 | 40.51 | -1.70% | 24,750 |
| Jul 31, 2025 | 41.58 | 41.58 | 41.03 | 41.21 | 41.21 | -0.60% | 371,316 |
| Jul 30, 2025 | 41.55 | 41.96 | 41.16 | 41.46 | 41.46 | 0.41% | 47,568 |
| Jul 29, 2025 | 41.47 | 41.59 | 41.29 | 41.29 | 41.29 | -0.05% | 45,916 |
| Jul 28, 2025 | 41.30 | 41.52 | 41.25 | 41.31 | 41.31 | -0.17% | 7,448 |
| Jul 25, 2025 | 41.33 | 41.41 | 41.13 | 41.38 | 41.38 | 0.36% | 22,498 |
| Jul 24, 2025 | 41.71 | 41.71 | 41.19 | 41.23 | 41.23 | -1.69% | 69,974 |
| Jul 23, 2025 | 41.70 | 41.94 | 41.61 | 41.94 | 41.94 | 1.23% | 14,671 |
| Jul 22, 2025 | 41.21 | 41.51 | 41.10 | 41.43 | 41.43 | 0.58% | 25,674 |
| Jul 21, 2025 | 41.51 | 41.54 | 41.16 | 41.19 | 41.19 | -0.47% | 15,332 |
| Jul 18, 2025 | 41.99 | 41.99 | 41.23 | 41.39 | 41.39 | -1.18% | 29,957 |
| Jul 17, 2025 | 41.23 | 41.89 | 41.23 | 41.88 | 41.88 | 1.40% | 12,181 |
| Jul 16, 2025 | 40.98 | 41.31 | 40.66 | 41.30 | 41.30 | 0.68% | 48,124 |
| Jul 15, 2025 | 41.95 | 41.95 | 41.02 | 41.02 | 41.02 | -1.68% | 28,662 |
| Jul 14, 2025 | 41.58 | 41.72 | 41.41 | 41.72 | 41.72 | 0.55% | 17,851 |
| Jul 11, 2025 | 41.71 | 41.76 | 41.48 | 41.49 | 41.49 | -1.47% | 17,039 |
| Jul 10, 2025 | 41.83 | 42.38 | 41.72 | 42.11 | 42.11 | 0.65% | 13,480 |
| Jul 9, 2025 | 41.82 | 41.84 | 41.41 | 41.84 | 41.84 | 0.63% | 19,032 |
| Jul 8, 2025 | 41.49 | 41.83 | 41.44 | 41.58 | 41.58 | 0.63% | 18,256 |
| Jul 7, 2025 | 41.63 | 42.00 | 41.19 | 41.32 | 41.32 | -1.53% | 228,558 |
| Jul 3, 2025 | 41.86 | 41.96 | 41.81 | 41.96 | 41.96 | 0.58% | 9,093 |
| Jul 2, 2025 | 41.38 | 41.72 | 41.16 | 41.72 | 41.72 | 0.75% | 68,065 |
| Jul 1, 2025 | 40.63 | 41.82 | 40.63 | 41.41 | 41.41 | 1.67% | 88,085 |
| Jun 30, 2025 | 41.10 | 41.10 | 40.62 | 40.73 | 40.73 | -0.34% | 50,707 |
| Jun 27, 2025 | 40.85 | 41.12 | 40.54 | 40.87 | 40.87 | 0.57% | 72,219 |
| Jun 26, 2025 | 40.29 | 40.66 | 40.28 | 40.64 | 40.64 | 1.25% | 18,474 |