Free Trial

Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD) Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free XSHD Stock Alerts
$14.89
-0.03 (-0.20%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

Invesco S&P SmallCap High Dividend Low Volatility ETF Stock Price Performance

5 Day
Performance
+0.48%
1 Month
Performance
+0.88%
3 Month
Performance
-2.14%
6 Month
Performance
+3.19%
Year-To-Date
Performance
-9.59%
1 Year
Performance
-3.37%
Receive XSHD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Invesco S&P SmallCap High Dividend Low Volatility ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

XSHD Stock Chart for Saturday, May, 11, 2024

XSHD Chart by TradingView

Invesco S&P SmallCap High Dividend Low Volatility ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$14.92$14.86
-0.40%		$14.93$14.8316,934 shs$29.72 million
05/09/2024$14.72$14.92
+1.36%		$14.92$14.7535,276 shs$29.84 million
05/08/2024$14.75$14.72
-0.19%		$14.72$14.6224,577 shs$29.44 million
05/07/2024$14.82$14.75
-0.48%		$14.87$14.7427,995 shs$29.50 million
05/06/2024$14.70$14.82
+0.82%		$14.83$14.7786,468 shs$29.64 million
05/03/2024$14.61$14.70
+0.60%		$14.88$14.6514,446 shs$29.40 million
05/02/2024$14.45$14.61
+1.11%		$14.62$14.4421,253 shs$29.22 million
05/01/2024$14.37$14.45
+0.56%		$14.53$14.418,967 shs$28.90 million
04/30/2024$14.69$14.37
-2.18%		$14.64$14.3722,700 shs$28.74 million
04/29/2024$14.63$14.69
+0.41%		$14.78$14.6511,377 shs$29.38 million
04/26/2024$14.57$14.63
+0.41%		$14.70$14.6315,991 shs$29.26 million
04/25/2024$14.79$14.57
-1.49%		$14.66$14.5416,099 shs$29.14 million
04/24/2024$14.87$14.79
-0.52%		$14.79$14.7010,261 shs$29.58 million
04/23/2024$14.65$14.87
+1.48%		$14.90$14.5613,979 shs$29.73 million
04/22/2024$14.64$14.65
+0.07%		$14.71$14.5118,801 shs$29.30 million
04/19/2024$14.40$14.60
+1.39%		$14.62$14.3214,545 shs$29.20 million
04/18/2024$14.31$14.40
+0.63%		$14.48$14.3512,610 shs$28.80 million
04/17/2024$14.37$14.31
-0.42%		$14.51$14.3110,213 shs$28.62 million
04/16/2024$14.46$14.37
-0.62%		$14.38$14.2529,336 shs$28.74 million
04/15/2024$14.56$14.46
-0.69%		$14.61$14.3837,143 shs$28.92 million
04/12/2024$14.76$14.55
-1.42%		$14.77$14.5514,563 shs$17.31 million
04/11/2024$14.68$14.76
+0.54%		$14.77$14.635,705 shs$17.56 million
04/10/2024$15.21$14.68
-3.48%		$14.87$14.5943,279 shs$17.47 million
04/09/2024$15.09$15.21
+0.80%		$15.22$15.0915,939 shs$18.10 million
04/08/2024$14.97$15.09
+0.84%		$15.13$15.015,818 shs$17.96 million
04/05/2024$14.98$14.97
-0.07%		$15.00$14.8543,157 shs$17.81 million
04/04/2024$15.07$14.98
-0.60%		$15.22$14.9334,783 shs$17.83 million
04/03/2024$14.97$15.07
+0.67%		$15.09$15.0117,759 shs$17.93 million
04/02/2024$15.23$14.97
-1.71%		$15.12$14.9715,715 shs$17.81 million
04/01/2024$15.42$15.23
-1.23%		$15.41$15.2328,135 shs$18.12 million
03/29/2024$15.39$15.42
+0.19%		$15.43$15.2717,875 shs$18.35 million
03/28/2024$15.27$15.39
+0.82%		$15.42$15.3117,875 shs$18.31 million
03/27/2024$14.92$15.27
+2.31%		$15.27$15.0430,237 shs$18.17 million
03/26/2024$15.01$14.92
-0.60%		$15.09$14.9218,456 shs$17.76 million
03/25/2024$14.96$15.01
+0.31%		$15.12$15.0016,512 shs$17.86 million
03/22/2024$15.17$14.95
-1.45%		$15.20$14.9537,441 shs$17.79 million
03/21/2024$15.04$15.17
+0.86%		$15.24$15.0734,378 shs$18.05 million
03/20/2024$14.82$15.04
+1.48%		$15.04$14.7710,384 shs$17.90 million
03/19/2024$14.78$14.82
+0.27%		$14.82$14.7114,178 shs$17.64 million
03/18/2024$14.94$14.78
-1.07%		$14.92$14.7630,194 shs$17.59 million
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
03/15/2024$14.81$14.93
+0.81%		$14.95$14.7414,289 shs$17.77 million
03/14/2024$15.10$14.81
-1.92%		$15.07$14.7042,113 shs$17.62 million
03/13/2024$15.03$15.10
+0.47%		$15.17$15.0629,956 shs$17.97 million
03/12/2024$15.07$15.03
-0.27%		$15.10$14.9734,521 shs$17.89 million
03/11/2024$15.07$15.07$15.13$14.9945,727 shs$17.93 million
03/08/2024$14.99$15.08
+0.60%		$15.18$15.0339,010 shs$17.95 million
03/07/2024$14.85$14.99
+0.93%		$15.06$14.9456,508 shs$17.84 million
03/06/2024$14.86$14.85
-0.02%		$14.96$14.8127,622 shs$17.67 million
03/05/2024$14.87$14.86
-0.10%		$14.98$14.8254,682 shs$17.68 million
03/04/2024$15.06$14.87
-1.26%		$15.10$14.8734,714 shs$17.70 million
03/01/2024$15.02$15.06
+0.27%		$15.06$14.8735,430 shs$17.92 million
02/29/2024$14.84$15.02
+1.21%		$15.08$14.9341,166 shs$17.87 million
02/28/2024$15.00$14.84
-1.07%		$14.95$14.8362,578 shs$17.66 million
02/27/2024$14.92$15.00
+0.54%		$15.03$14.9531,798 shs$17.85 million
02/26/2024$15.08$14.92
-1.06%		$15.11$14.8832,598 shs$17.76 million
02/23/2024$15.01$15.08
+0.47%		$15.13$14.9532,625 shs$17.95 million
02/22/2024$15.13$15.01
-0.79%		$15.11$14.9432,153 shs$17.86 million
02/21/2024$15.14$15.13
-0.07%		$15.17$15.0237,528 shs$18.01 million
02/20/2024$15.38$15.14
-1.56%		$15.28$15.1142,946 shs$18.02 million
02/19/2024$15.38$15.38$15.49$15.2776,617 shs$18.30 million
02/16/2024$15.49$15.38
-0.71%		$15.49$15.2772,965 shs$18.30 million
02/15/2024$15.11$15.49
+2.51%		$15.51$15.1517,134 shs$18.43 million
02/14/2024$14.86$15.11
+1.68%		$15.14$14.9442,272 shs$17.98 million
02/13/2024$15.55$14.86
-4.44%		$15.12$14.8355,722 shs$17.68 million
02/12/2024$15.22$15.55
+2.20%		$15.57$15.2525,852 shs$18.50 million

Related Companies:
This page (BATS:XSHD) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Most important medical advance in 100 years
The Oxford Club
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace