Invesco S&P SmallCap Quality ETF (XSHQ)
BATS: XSHQ · Real-Time Price · USD
43.14
-0.69 (-1.57%)
At close: Aug 14, 2025, 4:00 PM
43.14
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
XSHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 40.59 | 40.59 | 40.10 | 40.14 | 40.14 | -1.01% | 23,474 |
| Jun 24, 2025 | 40.45 | 40.68 | 40.33 | 40.55 | 40.55 | 0.77% | 21,962 |
| Jun 23, 2025 | 39.69 | 40.24 | 39.32 | 40.24 | 40.24 | 1.33% | 101,097 |
| Jun 20, 2025 | 40.01 | 40.01 | 39.44 | 39.71 | 39.62 | -0.13% | 29,842 |
| Jun 18, 2025 | 39.83 | 40.07 | 39.60 | 39.76 | 39.67 | 0.03% | 107,095 |
| Jun 17, 2025 | 40.02 | 40.08 | 39.70 | 39.75 | 39.66 | -0.85% | 50,619 |
| Jun 16, 2025 | 40.15 | 40.30 | 39.96 | 40.09 | 40.00 | 0.80% | 17,538 |
| Jun 13, 2025 | 40.18 | 40.37 | 39.70 | 39.77 | 39.68 | -2.16% | 21,965 |
| Jun 12, 2025 | 40.57 | 40.65 | 40.33 | 40.65 | 40.55 | -0.05% | 35,287 |
| Jun 11, 2025 | 41.13 | 41.20 | 40.66 | 40.67 | 40.57 | -0.59% | 17,122 |
| Jun 10, 2025 | 40.98 | 41.19 | 40.83 | 40.91 | 40.81 | 0.39% | 143,401 |
| Jun 9, 2025 | 40.99 | 41.02 | 40.62 | 40.75 | 40.65 | 0.62% | 28,334 |
| Jun 6, 2025 | 40.63 | 40.77 | 40.35 | 40.50 | 40.40 | 0.70% | 23,245 |
| Jun 5, 2025 | 40.34 | 40.37 | 39.93 | 40.22 | 40.13 | 0.20% | 25,600 |
| Jun 4, 2025 | 40.46 | 40.46 | 40.14 | 40.14 | 40.05 | -0.42% | 23,187 |