Free Trial

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

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free XSHD Stock Alerts
$14.78
-0.09 (-0.61%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

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

5 Day
Performance
+0.96%
1 Month
Performance
-1.53%
3 Month
Performance
-6.69%
6 Month
Performance
+7.73%
Year-To-Date
Performance
-10.26%
1 Year
Performance
-7.28%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

XSHD Stock Chart for Thursday, April, 25, 2024

XSHD Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/09/2024$15.15$15.21
+0.40%		$15.24$15.0718,855 shs$18.10 million
02/08/2024$15.04$15.15
+0.73%		$15.17$14.9523,282 shs$18.03 million
02/07/2024$15.26$15.04
-1.44%		$15.11$15.0222,873 shs$17.90 million
02/06/2024$15.14$15.26
+0.79%		$15.32$15.1525,407 shs$18.16 million
02/05/2024$15.48$15.14
-2.17%		$15.34$15.0325,307 shs$18.02 million
02/02/2024$15.67$15.56
-0.70%		$15.56$15.3828,574 shs$18.52 million
02/01/2024$15.48$15.67
+1.23%		$15.69$15.3738,462 shs$18.65 million
01/31/2024$15.86$15.48
-2.40%		$15.85$15.4628,917 shs$18.42 million
01/30/2024$16.01$15.86
-0.94%		$15.90$15.845,362 shs$18.87 million
01/29/2024$15.94$16.01
+0.42%		$16.02$15.8620,857 shs$19.05 million
01/26/2024$15.84$15.94
+0.65%		$15.97$15.9015,294 shs$18.97 million
01/25/2024$15.71$15.84
+0.83%		$15.92$15.7331,697 shs$18.85 million
01/24/2024$15.83$15.71
-0.76%		$15.98$15.7116,723 shs$18.70 million

Related Companies:
This page (BATS:XSHD) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Your Money is Not Safe
American Alternative