Free Trial

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

$14.84
-0.15 (-1.00%)
(As of 05/22/2024 ET)

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

5 Day
Performance
-2.18%
1 Month
Performance
-0.18%
3 Month
Performance
-1.59%
6 Month
Performance
-0.73%
Year-To-Date
Performance
-9.90%
1 Year
Performance
-4.41%
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

XSHD Stock Chart for Thursday, May, 23, 2024

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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
U.S. Drone Company Receives DoD Certification (Ad)

The Department of Defense just granted a major advantage to a small UAV provider. Since 1998, this Nasdaq-listed company has been supplying drones for civilian, enterprise, and military purposes.

Click here to see how to invest
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
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

This page (BATS:XSHD) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners