Invesco S&P SmallCap Quality ETF (XSHQ)
BATS: XSHQ · Real-Time Price · USD
47.61
-0.61 (-1.27%)
At close: Sep 8, 2026, 4:00 PM EDT
47.61
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:10 PM EDT
XSHQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | - | -1.00% | 266 |
| Sep 4, 2026 | 48.24 | 48.25 | 48.02 | 48.22 | 48.22 | - | 1,351 |
| Sep 3, 2026 | 47.96 | 48.32 | 47.96 | 48.22 | 48.22 | 0.86% | 5,338 |
| Sep 2, 2026 | 47.45 | 47.95 | 47.45 | 47.81 | 47.81 | 1.17% | 17,879 |
| Sep 1, 2026 | 47.59 | 47.68 | 47.26 | 47.26 | 47.26 | -1.23% | 13,292 |
| Aug 31, 2026 | 48.13 | 48.13 | 47.76 | 47.85 | 47.85 | -0.91% | 22,232 |
| Aug 28, 2026 | 48.67 | 48.87 | 48.26 | 48.29 | 48.28 | -0.72% | 19,892 |
| Aug 27, 2026 | 48.59 | 48.70 | 48.36 | 48.63 | 48.63 | 0.19% | 13,738 |
| Aug 26, 2026 | 48.45 | 48.62 | 48.40 | 48.54 | 48.54 | -0.06% | 9,903 |
| Aug 25, 2026 | 48.64 | 48.64 | 48.34 | 48.57 | 48.57 | -0.16% | 7,914 |
| Aug 24, 2026 | 48.84 | 48.87 | 48.58 | 48.65 | 48.65 | -0.22% | 4,561 |
| Aug 21, 2026 | 48.51 | 48.82 | 48.50 | 48.76 | 48.76 | 0.84% | 26,662 |
| Aug 20, 2026 | 48.55 | 48.61 | 48.29 | 48.35 | 48.35 | -0.98% | 114,538 |
| Aug 19, 2026 | 49.13 | 49.23 | 48.83 | 48.83 | 48.83 | 0.04% | 14,938 |
| Aug 18, 2026 | 49.39 | 49.39 | 48.81 | 48.81 | 48.81 | -1.48% | 12,569 |
| Aug 17, 2026 | 49.71 | 49.77 | 49.54 | 49.54 | 49.54 | -0.47% | 5,010 |
| Aug 14, 2026 | 49.59 | 49.81 | 49.59 | 49.78 | 49.78 | 0.37% | 8,791 |
| Aug 13, 2026 | 49.36 | 49.60 | 49.16 | 49.60 | 49.60 | 0.99% | 15,042 |
| Aug 12, 2026 | 49.26 | 49.36 | 48.98 | 49.11 | 49.11 | 0.37% | 10,443 |
| Aug 11, 2026 | 49.09 | 49.36 | 48.93 | 48.93 | 48.93 | 0.15% | 13,345 |
| Aug 10, 2026 | 49.32 | 49.32 | 48.85 | 48.86 | 48.86 | -1.09% | 10,125 |
| Aug 7, 2026 | 49.44 | 49.71 | 49.35 | 49.40 | 49.40 | 0.05% | 21,536 |
| Aug 6, 2026 | 49.78 | 49.90 | 49.37 | 49.37 | 49.37 | -0.48% | 73,785 |
| Aug 5, 2026 | 50.27 | 50.36 | 49.55 | 49.61 | 49.61 | -0.80% | 33,274 |
| Aug 4, 2026 | 49.23 | 50.10 | 49.23 | 50.01 | 50.01 | 2.16% | 26,751 |
| Aug 3, 2026 | 48.35 | 48.95 | 48.35 | 48.95 | 48.95 | 1.79% | 22,367 |
| Jul 31, 2026 | 48.26 | 48.27 | 47.69 | 48.09 | 48.09 | -0.08% | 11,836 |
| Jul 30, 2026 | 47.97 | 48.20 | 47.60 | 48.13 | 48.13 | 1.60% | 26,883 |
| Jul 29, 2026 | 47.66 | 47.98 | 47.35 | 47.37 | 47.37 | -1.13% | 41,228 |
| Jul 28, 2026 | 47.68 | 48.02 | 47.38 | 47.91 | 47.91 | 0.69% | 1,323,196 |
| Jul 27, 2026 | 47.60 | 47.90 | 47.28 | 47.58 | 47.58 | 0.91% | 18,152 |
| Jul 24, 2026 | 47.21 | 47.46 | 47.04 | 47.15 | 47.15 | -0.11% | 10,855 |
| Jul 23, 2026 | 47.00 | 47.21 | 46.81 | 47.20 | 47.20 | -0.37% | 19,816 |
| Jul 22, 2026 | 47.89 | 47.89 | 47.26 | 47.38 | 47.38 | -1.26% | 18,396 |
| Jul 21, 2026 | 47.93 | 48.03 | 47.78 | 47.98 | 47.98 | 0.50% | 12,512 |
| Jul 20, 2026 | 47.98 | 48.02 | 47.64 | 47.74 | 47.74 | 0.03% | 38,265 |
| Jul 17, 2026 | 47.62 | 47.95 | 47.51 | 47.73 | 47.73 | -0.74% | 10,424 |
| Jul 16, 2026 | 47.72 | 48.33 | 47.72 | 48.08 | 48.08 | 0.32% | 23,913 |
| Jul 15, 2026 | 47.80 | 48.08 | 47.68 | 47.93 | 47.93 | 0.52% | 12,717 |
| Jul 14, 2026 | 47.53 | 47.72 | 47.41 | 47.68 | 47.68 | 0.80% | 17,420 |
| Jul 13, 2026 | 47.50 | 47.50 | 47.11 | 47.30 | 47.30 | -0.65% | 12,791 |
| Jul 10, 2026 | 47.78 | 47.82 | 47.53 | 47.61 | 47.61 | -0.29% | 12,848 |
| Jul 9, 2026 | 47.56 | 47.77 | 47.55 | 47.75 | 47.75 | 1.53% | 11,766 |
| Jul 8, 2026 | 47.37 | 47.37 | 46.78 | 47.03 | 47.03 | -1.43% | 16,575 |
| Jul 7, 2026 | 48.31 | 48.32 | 47.56 | 47.71 | 47.71 | -1.32% | 14,538 |
| Jul 6, 2026 | 48.01 | 48.53 | 48.01 | 48.35 | 48.35 | 1.07% | 20,908 |
| Jul 2, 2026 | 48.44 | 48.46 | 47.42 | 47.84 | 47.84 | -0.77% | 18,002 |
| Jul 1, 2026 | 48.14 | 48.74 | 48.10 | 48.21 | 48.21 | -0.30% | 13,190 |
| Jun 30, 2026 | 48.11 | 48.42 | 47.97 | 48.35 | 48.35 | 0.57% | 14,011 |
| Jun 29, 2026 | 48.18 | 48.18 | 47.67 | 48.08 | 48.08 | 0.40% | 16,277 |