Free Trial
→ Top Stock Unveiled! (From Darwin) (Ad) Free XSHD Stock Alerts

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

$15.81
+0.26 (+1.67%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

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

5 Day
Performance
+2.60%
1 Month
Performance
+11.73%
3 Month
Performance
+8.07%
6 Month
Performance
-0.83%
Year-To-Date
Performance
-4.01%
1 Year
Performance
-4.24%
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 101 Media
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has led to a massive bull run in the year after it happens. That means we're in the "golden window" right now…
Check out the new "Crypto Bull Run Millionaire Blueprint" now!

XSHD Stock Chart for Saturday, July, 27, 2024

XSHD Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$15.59$15.80
+1.35%		$15.81$15.6039,435 shs$31.60 million
07/25/2024$15.35$15.59
+1.56%		$15.69$15.3738,245 shs$31.18 million
07/24/2024$15.57$15.35
-1.41%		$15.62$15.3425,543 shs$30.70 million
07/23/2024$15.41$15.57
+1.04%		$15.64$15.4426,646 shs$31.14 million
07/22/2024$15.40$15.41
+0.06%		$15.41$15.1924,004 shs$30.82 million
07/19/2024$15.48$15.40
-0.52%		$15.50$15.3526,232 shs$30.80 million
07/18/2024$15.69$15.48
-1.34%		$15.82$15.4343,162 shs$30.96 million
07/17/2024$15.56$15.69
+0.84%		$15.83$15.6132,821 shs$31.38 million
07/16/2024$15.10$15.56
+3.05%		$15.56$15.2034,597 shs$31.12 million
07/15/2024$14.98$15.10
+0.80%		$15.20$15.0346,335 shs$30.20 million
07/12/2024$14.81$14.96
+1.01%		$15.05$14.9439,374 shs$29.92 million
07/11/2024$14.35$14.81
+3.21%		$14.81$14.5736,148 shs$29.62 million
07/10/2024$14.19$14.35
+1.13%		$14.35$14.2224,825 shs$28.70 million
07/09/2024$14.29$14.19
-0.70%		$14.26$14.1648,380 shs$28.38 million
07/08/2024$14.19$14.29
+0.70%		$14.33$14.2548,013 shs$28.58 million
07/05/2024$14.31$14.21
-0.70%		$14.31$14.1523,472 shs$28.42 million
07/04/2024$14.30$14.31
+0.07%		$14.39$14.2818,594 shs$28.62 million
07/03/2024$14.28$14.30
+0.14%		$14.39$14.2818,594 shs$28.60 million
07/02/2024$14.17$14.28
+0.78%		$14.28$14.2014,955 shs$28.56 million
07/01/2024$14.29$14.17
-0.84%		$14.34$14.1033,678 shs$28.34 million
06/28/2024$14.15$14.27
+0.85%		$14.30$14.1842,661 shs$28.54 million
06/27/2024$14.18$14.15
-0.21%		$14.21$14.0540,257 shs$28.30 million
06/26/2024$14.19$14.18
-0.07%		$14.20$14.1244,940 shs$28.36 million
06/25/2024$14.38$14.19
-1.32%		$14.35$14.1928,133 shs$28.38 million
06/24/2024$14.33$14.38
+0.37%		$14.43$14.3518,654 shs$28.76 million
06/21/2024$14.33$14.33
+0.03%		$14.37$14.3117,779 shs$28.66 million
06/20/2024$14.29$14.33
+0.21%		$14.39$14.2518,192 shs$28.65 million
06/19/2024$14.29$14.29$14.33$14.2918,827 shs$28.59 million
06/18/2024$14.32$14.29
-0.14%		$14.33$14.2918,711 shs$28.59 million
06/17/2024$14.23$14.32
+0.60%		$14.32$14.1139,583 shs$28.63 million
06/14/2024$14.37$14.20
-1.18%		$14.22$14.1613,075 shs$28.40 million
06/13/2024$14.42$14.37
-0.35%		$14.42$14.3111,567 shs$28.74 million
06/12/2024$14.27$14.42
+1.06%		$14.65$14.4221,782 shs$28.84 million
06/11/2024$14.34$14.27
-0.49%		$14.29$14.2046,450 shs$28.54 million
06/10/2024$14.40$14.34
-0.38%		$14.41$14.1717,745 shs$28.68 million
06/07/2024$14.56$14.39
-1.17%		$14.47$14.3722,684 shs$28.78 million
06/06/2024$14.66$14.56
-0.65%		$14.62$14.5419,195 shs$29.12 million
06/05/2024$14.65$14.66
+0.03%		$14.70$14.569,601 shs$29.31 million
06/04/2024$14.77$14.65
-0.81%		$14.70$14.6315,677 shs$29.30 million
06/03/2024$14.81$14.77
-0.27%		$14.87$14.7411,355 shs$29.54 million
Heard about the 72-Hour Profit Surge? Read this… (Ad)

One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…

Click here now to get all the details.
05/31/2024$14.58$14.81
+1.58%		$14.81$14.6514,209 shs$29.62 million
05/30/2024$14.32$14.58
+1.82%		$14.58$14.4218,762 shs$29.16 million
05/29/2024$14.57$14.32
-1.72%		$14.43$14.3128,445 shs$28.64 million
05/28/2024$14.62$14.57
-0.34%		$14.74$14.5430,192 shs$29.14 million
05/27/2024$14.62$14.62$14.62$14.5214,081 shs$29.24 million
05/24/2024$14.51$14.62
+0.76%		$14.62$14.5214,079 shs$29.24 million
05/23/2024$14.83$14.51
-2.16%		$14.87$14.4718,610 shs$29.02 million
05/22/2024$14.99$14.83
-1.07%		$14.97$14.8129,315 shs$29.66 million
05/21/2024$15.00$14.99
-0.07%		$14.99$14.9317,267 shs$29.98 million
05/20/2024$15.17$15.00
-1.12%		$15.07$14.9911,682 shs$30 million
05/17/2024$15.21$15.16
-0.33%		$15.20$15.1523,626 shs$30.32 million
05/16/2024$15.19$15.21
+0.13%		$15.21$15.1330,591 shs$30.42 million
05/15/2024$15.18$15.19
+0.07%		$15.21$15.1424,977 shs$30.38 million
05/14/2024$14.97$15.18
+1.40%		$15.20$15.1230,365 shs$30.36 million
05/13/2024$14.89$14.97
+0.54%		$15.06$14.9613,531 shs$29.94 million
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

Related Companies:
This page (BATS:XSHD) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored