Invesco S&P SmallCap Quality ETF (XSHQ)

XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	42.42	42.88	42.39	42.43	42.43	0.28%	154,790
Nov 25, 2025	41.43	42.53	41.43	42.31	42.31	2.32%	178,882
Nov 24, 2025	41.27	41.50	41.27	41.35	41.35	0.29%	3,579
Nov 21, 2025	40.25	41.39	40.25	41.23	41.23	3.02%	162,335
Nov 20, 2025	40.79	40.95	40.02	40.02	40.02	-0.79%	52,928
Nov 19, 2025	40.40	40.57	40.15	40.34	40.34	-0.05%	35,024
Nov 18, 2025	40.11	40.59	40.11	40.36	40.36	0.12%	23,442
Nov 17, 2025	41.26	41.26	40.20	40.31	40.31	-2.54%	57,921
Nov 14, 2025	41.09	41.36	41.08	41.36	41.36	-0.29%	21,528
Nov 13, 2025	41.96	42.14	41.43	41.48	41.48	-1.59%	22,393
Nov 12, 2025	42.10	42.63	42.10	42.15	42.15	0.17%	15,084
Nov 11, 2025	41.84	42.18	41.84	42.08	42.08	0.72%	17,617
Nov 10, 2025	41.99	42.01	41.59	41.78	41.78	0.43%	34,249
Nov 7, 2025	41.02	41.60	41.02	41.60	41.60	0.92%	16,374
Nov 6, 2025	41.91	41.91	41.22	41.22	41.22	-1.32%	92,439
Nov 5, 2025	41.02	41.92	41.02	41.77	41.77	2.00%	38,920
Nov 4, 2025	40.86	41.12	40.83	40.95	40.95	-0.92%	37,937
Nov 3, 2025	41.33	41.33	40.80	41.33	41.33	-0.10%	25,351
Oct 31, 2025	41.73	41.73	41.13	41.37	41.37	-0.70%	68,624
Oct 30, 2025	41.75	42.28	41.60	41.66	41.66	-0.86%	17,221
Oct 29, 2025	42.71	42.76	41.77	42.02	42.02	-2.32%	19,987
Oct 28, 2025	43.36	43.36	42.91	43.02	43.02	-0.91%	16,214
Oct 27, 2025	43.77	43.77	43.28	43.41	43.41	0.16%	14,741
Oct 24, 2025	43.53	43.57	43.34	43.34	43.34	0.51%	137,959
Oct 23, 2025	42.85	43.14	42.74	43.12	43.12	0.87%	24,523
Oct 22, 2025	43.18	43.18	42.44	42.75	42.75	-0.93%	10,133
Oct 21, 2025	42.74	43.21	42.71	43.15	43.15	0.72%	15,952
Oct 20, 2025	42.54	42.88	42.54	42.84	42.84	1.32%	17,551
Oct 17, 2025	42.07	42.28	42.00	42.28	42.28	0.48%	17,786
Oct 16, 2025	42.87	42.87	41.98	42.08	42.08	-1.66%	98,799
Oct 15, 2025	42.97	43.23	42.65	42.79	42.79	0.16%	15,001
Oct 14, 2025	41.42	42.83	41.42	42.72	42.72	1.93%	17,290
Oct 13, 2025	41.71	41.91	41.58	41.91	41.91	1.90%	17,874
Oct 10, 2025	42.25	42.28	41.13	41.13	41.13	-2.58%	33,117
Oct 9, 2025	42.72	42.72	42.06	42.22	42.22	-1.15%	43,156
Oct 8, 2025	42.55	42.71	42.30	42.71	42.71	0.78%	16,809
Oct 7, 2025	42.81	42.92	42.23	42.38	42.38	-1.12%	24,732
Oct 6, 2025	43.32	43.32	42.79	42.86	42.86	-0.56%	18,275
Oct 3, 2025	43.16	43.50	43.09	43.10	43.10	0.07%	16,317
Oct 2, 2025	42.97	43.07	42.62	43.07	43.07	0.58%	11,699
Oct 1, 2025	42.79	43.05	42.66	42.82	42.82	-0.49%	19,640
Sep 30, 2025	43.09	43.20	42.72	43.03	43.03	-0.60%	66,632
Sep 29, 2025	43.75	43.75	43.10	43.29	43.29	-0.48%	20,709
Sep 26, 2025	43.19	43.51	43.16	43.50	43.50	0.97%	45,901
Sep 25, 2025	43.00	43.18	42.88	43.08	43.08	-0.81%	29,306
Sep 24, 2025	43.95	43.99	43.37	43.43	43.43	-1.14%	24,727
Sep 23, 2025	44.07	44.36	43.81	43.93	43.93	-0.16%	23,452
Sep 22, 2025	43.85	44.00	43.65	44.00	44.00	-0.16%	11,606
Sep 19, 2025	44.74	44.74	43.98	44.07	43.93	-1.10%	21,123
Sep 18, 2025	43.87	44.59	43.84	44.56	44.42	2.18%	20,790

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.