Invesco S&P SmallCap Quality ETF (XSHQ)
BATS: XSHQ · Real-Time Price · USD
48.93
+0.08 (0.15%)
At close: Aug 11, 2026, 4:00 PM EDT
48.93
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT
XSHQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 49.09 | 49.36 | 49.09 | 49.12 | - | 0.53% | 8,366 |
| Aug 10, 2026 | 49.34 | 49.35 | 48.84 | 48.86 | 48.86 | -1.09% | 4,091 |
| Aug 7, 2026 | 49.44 | 49.71 | 49.35 | 49.40 | 49.40 | 0.05% | 21,535 |
| 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 |
| Jun 26, 2026 | 47.18 | 47.89 | 47.18 | 47.89 | 47.89 | 0.82% | 8,236 |
| Jun 25, 2026 | 47.60 | 48.04 | 47.34 | 47.50 | 47.50 | 0.90% | 20,415 |
| Jun 24, 2026 | 46.75 | 47.58 | 46.75 | 47.08 | 47.08 | 0.72% | 9,267 |
| Jun 23, 2026 | 46.22 | 46.93 | 46.21 | 46.74 | 46.74 | -0.74% | 30,054 |
| Jun 22, 2026 | 47.08 | 47.28 | 46.97 | 47.09 | 47.09 | 0.36% | 11,990 |
| Jun 18, 2026 | 47.00 | 47.12 | 46.64 | 46.95 | 46.92 | 1.10% | 10,775 |
| Jun 17, 2026 | 47.05 | 47.33 | 46.43 | 46.44 | 46.41 | -1.02% | 15,974 |
| Jun 16, 2026 | 47.08 | 47.37 | 46.85 | 46.92 | 46.89 | -0.34% | 6,058 |
| Jun 15, 2026 | 47.63 | 47.63 | 47.02 | 47.08 | 47.05 | -0.02% | 15,546 |
| Jun 12, 2026 | 46.89 | 47.44 | 46.79 | 47.09 | 47.06 | 0.86% | 18,460 |
| Jun 11, 2026 | 46.02 | 46.71 | 45.89 | 46.69 | 46.66 | 2.28% | 24,157 |
| Jun 10, 2026 | 46.03 | 46.66 | 45.65 | 45.65 | 45.62 | -0.98% | 29,388 |
| Jun 9, 2026 | 46.12 | 46.53 | 45.47 | 46.10 | 46.07 | 0.83% | 11,386 |
| Jun 8, 2026 | 45.89 | 46.07 | 45.61 | 45.72 | 45.69 | 0.66% | 125,371 |
| Jun 5, 2026 | 45.67 | 46.02 | 45.33 | 45.42 | 45.39 | -1.24% | 15,941 |
| Jun 4, 2026 | 45.69 | 46.23 | 45.69 | 45.99 | 45.96 | 0.55% | 16,507 |
| Jun 3, 2026 | 45.82 | 45.82 | 45.54 | 45.74 | 45.71 | -0.48% | 27,372 |
| Jun 2, 2026 | 45.72 | 46.04 | 45.72 | 45.96 | 45.93 | 0.61% | 9,772 |
| Jun 1, 2026 | 45.48 | 45.77 | 45.18 | 45.68 | 45.65 | - | 27,147 |