Invesco S&P SmallCap Quality ETF (XSHQ)
BATS: XSHQ · Real-Time Price · USD
42.36
+0.20 (0.47%)
At close: Apr 1, 2026, 4:00 PM EDT
42.36
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
XSHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 42.34 | 42.77 | 42.25 | 42.57 | - | 0.97% | 24,161 |
| Mar 31, 2026 | 41.66 | 42.33 | 41.51 | 42.16 | 42.16 | 2.55% | 3,302 |
| Mar 30, 2026 | 41.62 | 41.62 | 41.03 | 41.11 | 41.11 | -0.05% | 2,843 |
| Mar 27, 2026 | 41.67 | 41.71 | 41.13 | 41.13 | 41.13 | -1.81% | 22,134 |
| Mar 26, 2026 | 42.05 | 42.55 | 41.88 | 41.89 | 41.89 | -1.32% | 27,276 |
| Mar 25, 2026 | 42.58 | 42.69 | 42.00 | 42.45 | 42.45 | 0.48% | 21,158 |
| Mar 24, 2026 | 41.88 | 42.43 | 41.66 | 42.25 | 42.25 | 0.76% | 23,228 |
| Mar 23, 2026 | 41.82 | 42.55 | 41.76 | 41.93 | 41.93 | 1.92% | 32,117 |
| Mar 20, 2026 | 41.72 | 41.84 | 41.14 | 41.14 | 40.98 | -1.63% | 14,129 |
| Mar 19, 2026 | 41.27 | 42.12 | 41.27 | 41.82 | 41.66 | 0.38% | 61,795 |
| Mar 18, 2026 | 42.00 | 42.17 | 41.66 | 41.66 | 41.50 | -1.42% | 54,130 |
| Mar 17, 2026 | 42.28 | 42.43 | 42.05 | 42.26 | 42.10 | 0.74% | 44,708 |
| Mar 16, 2026 | 42.17 | 42.30 | 41.90 | 41.95 | 41.79 | 0.50% | 21,227 |
| Mar 13, 2026 | 41.88 | 42.02 | 41.42 | 41.74 | 41.58 | 0.26% | 23,489 |
| Mar 12, 2026 | 41.87 | 42.04 | 41.59 | 41.63 | 41.47 | -1.54% | 23,181 |
| Mar 11, 2026 | 42.35 | 42.45 | 41.97 | 42.28 | 42.12 | -0.45% | 31,336 |
| Mar 10, 2026 | 42.64 | 43.13 | 42.32 | 42.47 | 42.30 | -0.59% | 37,073 |
| Mar 9, 2026 | 42.19 | 42.76 | 41.31 | 42.72 | 42.55 | 0.19% | 34,738 |
| Mar 6, 2026 | 42.67 | 42.68 | 42.28 | 42.64 | 42.47 | -1.93% | 20,751 |
| Mar 5, 2026 | 43.91 | 44.07 | 43.19 | 43.48 | 43.31 | -1.76% | 21,651 |
| Mar 4, 2026 | 44.31 | 44.39 | 43.93 | 44.26 | 44.09 | 0.50% | 15,742 |
| Mar 3, 2026 | 43.48 | 44.29 | 43.26 | 44.04 | 43.87 | -0.52% | 18,793 |
| Mar 2, 2026 | 43.64 | 44.42 | 43.64 | 44.27 | 44.10 | 0.16% | 20,929 |
| Feb 27, 2026 | 44.31 | 44.31 | 43.98 | 44.20 | 44.03 | -1.54% | 19,885 |
| Feb 26, 2026 | 44.68 | 45.08 | 44.48 | 44.89 | 44.71 | 0.47% | 19,246 |
| Feb 25, 2026 | 44.42 | 44.68 | 44.07 | 44.68 | 44.51 | 1.55% | 16,470 |
| Feb 24, 2026 | 43.57 | 44.30 | 43.57 | 44.00 | 43.83 | 0.82% | 19,907 |
| Feb 23, 2026 | 44.30 | 44.46 | 43.41 | 43.64 | 43.47 | -1.76% | 21,655 |
| Feb 20, 2026 | 43.95 | 44.59 | 43.95 | 44.42 | 44.25 | 0.41% | 39,552 |
| Feb 19, 2026 | 44.23 | 44.32 | 44.01 | 44.24 | 44.07 | -0.63% | 62,709 |
| Feb 18, 2026 | 44.69 | 44.91 | 44.39 | 44.52 | 44.35 | -0.18% | 12,308 |
| Feb 17, 2026 | 44.76 | 44.98 | 44.27 | 44.60 | 44.43 | -0.56% | 15,879 |
| Feb 13, 2026 | 44.46 | 44.94 | 44.30 | 44.85 | 44.68 | 1.45% | 41,272 |
| Feb 12, 2026 | 45.35 | 45.47 | 44.06 | 44.21 | 44.04 | -1.84% | 22,505 |
| Feb 11, 2026 | 45.44 | 45.51 | 44.79 | 45.04 | 44.86 | -0.22% | 89,357 |
| Feb 10, 2026 | 45.26 | 45.43 | 45.09 | 45.14 | 44.96 | -0.11% | 12,556 |
| Feb 9, 2026 | 45.24 | 45.41 | 45.00 | 45.19 | 45.01 | -0.24% | 10,737 |
| Feb 6, 2026 | 44.54 | 45.36 | 44.38 | 45.30 | 45.12 | 2.95% | 21,215 |
| Feb 5, 2026 | 43.73 | 44.37 | 43.73 | 44.00 | 43.83 | -0.05% | 18,320 |
| Feb 4, 2026 | 43.77 | 44.44 | 43.77 | 44.02 | 43.85 | 1.15% | 39,438 |
| Feb 3, 2026 | 44.03 | 44.08 | 43.05 | 43.52 | 43.35 | -0.98% | 34,426 |
| Feb 2, 2026 | 43.26 | 44.06 | 43.26 | 43.95 | 43.78 | 1.24% | 29,334 |
| Jan 30, 2026 | 43.42 | 43.64 | 43.15 | 43.41 | 43.24 | -0.85% | 11,141 |
| Jan 29, 2026 | 43.72 | 43.79 | 43.38 | 43.78 | 43.61 | 0.55% | 20,880 |
| Jan 28, 2026 | 44.00 | 44.04 | 43.50 | 43.54 | 43.37 | -0.59% | 48,415 |
| Jan 27, 2026 | 44.16 | 44.16 | 43.68 | 43.80 | 43.63 | -1.02% | 28,866 |
| Jan 26, 2026 | 44.16 | 44.46 | 44.08 | 44.25 | 44.08 | 0.36% | 97,589 |
| Jan 23, 2026 | 44.85 | 44.85 | 43.99 | 44.09 | 43.92 | -1.69% | 21,176 |
| Jan 22, 2026 | 44.95 | 45.17 | 44.79 | 44.85 | 44.68 | 0.36% | 22,975 |
| Jan 21, 2026 | 44.01 | 44.94 | 43.98 | 44.69 | 44.52 | 2.29% | 43,478 |