Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)
BATS: XSHD · Real-Time Price · USD
13.43
+0.21 (1.59%)
At close: May 12, 2025, 4:00 PM
13.43
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XSHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.51 | 13.57 | 13.38 | 13.45 | - | 1.74% | 50,868 |
| May 9, 2025 | 13.28 | 13.28 | 13.16 | 13.22 | 13.22 | -0.08% | 32,549 |
| May 8, 2025 | 13.18 | 13.29 | 13.10 | 13.23 | 13.23 | 1.22% | 34,735 |
| May 7, 2025 | 13.17 | 13.17 | 13.03 | 13.07 | 13.07 | - | 35,820 |
| May 6, 2025 | 13.11 | 13.13 | 12.97 | 13.07 | 13.07 | -0.61% | 58,396 |
| May 5, 2025 | 13.23 | 13.23 | 13.13 | 13.15 | 13.15 | -0.83% | 21,148 |
| May 2, 2025 | 13.25 | 13.29 | 13.17 | 13.26 | 13.26 | 0.84% | 145,394 |
| May 1, 2025 | 13.12 | 13.23 | 13.07 | 13.15 | 13.15 | 0.38% | 28,132 |
| Apr 30, 2025 | 13.05 | 13.10 | 12.84 | 13.10 | 13.10 | -0.38% | 33,466 |
| Apr 29, 2025 | 13.04 | 13.17 | 13.01 | 13.15 | 13.15 | 0.61% | 36,607 |
| Apr 28, 2025 | 12.92 | 13.09 | 12.92 | 13.07 | 13.07 | 0.85% | 71,916 |
| Apr 25, 2025 | 12.89 | 12.97 | 12.78 | 12.96 | 12.96 | 0.15% | 26,983 |
| Apr 24, 2025 | 12.84 | 12.95 | 12.78 | 12.94 | 12.94 | 0.94% | 40,490 |
| Apr 23, 2025 | 13.11 | 13.11 | 12.78 | 12.82 | 12.82 | 0.16% | 68,962 |
| Apr 22, 2025 | 12.60 | 12.83 | 12.60 | 12.80 | 12.80 | 2.32% | 43,123 |
| Apr 21, 2025 | 12.58 | 12.58 | 12.36 | 12.51 | 12.51 | -1.73% | 70,017 |
| Apr 17, 2025 | 12.61 | 12.77 | 12.61 | 12.73 | 12.66 | 1.60% | 60,632 |
| Apr 16, 2025 | 12.61 | 12.71 | 12.49 | 12.53 | 12.46 | -1.03% | 32,361 |
| Apr 15, 2025 | 12.65 | 12.72 | 12.62 | 12.66 | 12.59 | 0.16% | 32,037 |
| Apr 14, 2025 | 12.64 | 12.68 | 12.43 | 12.64 | 12.57 | 1.69% | 28,160 |
| Apr 11, 2025 | 12.32 | 12.45 | 12.10 | 12.43 | 12.36 | 0.81% | 49,746 |
| Apr 10, 2025 | 12.57 | 12.57 | 12.04 | 12.33 | 12.26 | -3.60% | 38,555 |
| Apr 9, 2025 | 12.02 | 12.86 | 11.83 | 12.79 | 12.72 | 5.44% | 86,895 |
| Apr 8, 2025 | 12.82 | 12.82 | 12.03 | 12.13 | 12.06 | -2.88% | 108,931 |
| Apr 7, 2025 | 12.50 | 13.08 | 12.21 | 12.49 | 12.42 | -3.40% | 112,055 |
| Apr 4, 2025 | 13.13 | 13.23 | 12.81 | 12.93 | 12.86 | -3.87% | 162,821 |
| Apr 3, 2025 | 13.67 | 13.70 | 13.45 | 13.45 | 13.38 | -3.52% | 98,021 |
| Apr 2, 2025 | 13.83 | 13.94 | 13.80 | 13.94 | 13.86 | 0.22% | 35,910 |
| Apr 1, 2025 | 13.88 | 13.95 | 13.79 | 13.91 | 13.83 | 0.22% | 40,277 |
| Mar 31, 2025 | 13.73 | 13.92 | 13.69 | 13.88 | 13.80 | 0.51% | 66,962 |
| Mar 28, 2025 | 13.89 | 13.95 | 13.72 | 13.81 | 13.73 | -0.79% | 119,640 |
| Mar 27, 2025 | 13.92 | 13.96 | 13.87 | 13.92 | 13.84 | 0.22% | 47,968 |
| Mar 26, 2025 | 13.90 | 13.90 | 13.82 | 13.89 | 13.81 | 0.22% | 44,893 |
| Mar 25, 2025 | 14.04 | 14.05 | 13.82 | 13.86 | 13.78 | -1.21% | 48,591 |
| Mar 24, 2025 | 14.01 | 14.06 | 13.98 | 14.03 | 13.95 | 0.43% | 30,964 |
| Mar 21, 2025 | 14.07 | 14.07 | 13.92 | 13.97 | 13.81 | -0.99% | 88,486 |
| Mar 20, 2025 | 14.08 | 14.18 | 14.08 | 14.11 | 13.95 | -0.22% | 39,838 |
| Mar 19, 2025 | 14.11 | 14.18 | 14.03 | 14.14 | 13.98 | 0.15% | 35,921 |
| Mar 18, 2025 | 14.11 | 14.13 | 14.05 | 14.12 | 13.96 | -0.21% | 37,955 |
| Mar 17, 2025 | 14.05 | 14.16 | 14.05 | 14.15 | 13.99 | 0.78% | 28,877 |
| Mar 14, 2025 | 13.94 | 14.04 | 13.89 | 14.04 | 13.88 | 1.52% | 46,920 |
| Mar 13, 2025 | 13.99 | 14.10 | 13.81 | 13.83 | 13.67 | -1.07% | 48,352 |
| Mar 12, 2025 | 14.14 | 14.21 | 13.91 | 13.98 | 13.82 | -0.71% | 53,612 |
| Mar 11, 2025 | 14.33 | 14.34 | 14.01 | 14.08 | 13.92 | -1.40% | 51,980 |
| Mar 10, 2025 | 14.25 | 14.52 | 14.20 | 14.28 | 14.12 | -0.49% | 58,167 |
| Mar 7, 2025 | 14.08 | 14.40 | 14.08 | 14.35 | 14.18 | 1.70% | 42,649 |
| Mar 6, 2025 | 14.02 | 14.15 | 14.00 | 14.11 | 13.95 | -0.07% | 43,282 |
| Mar 5, 2025 | 14.06 | 14.15 | 13.97 | 14.12 | 13.96 | 0.43% | 64,259 |
| Mar 4, 2025 | 14.11 | 14.17 | 14.01 | 14.06 | 13.90 | -0.78% | 67,148 |
| Mar 3, 2025 | 14.45 | 14.45 | 14.13 | 14.17 | 14.01 | -1.94% | 62,833 |