Invesco S&P SmallCap Quality ETF (XSHQ)
BATS: XSHQ · Real-Time Price · USD
40.61
+1.59 (4.07%)
At close: May 12, 2025, 4:00 PM
40.61
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XSHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.34 | 40.89 | 40.15 | 40.61 | 40.61 | 4.07% | 46,657 |
| May 9, 2025 | 39.29 | 39.38 | 38.94 | 39.02 | 39.02 | -0.81% | 39,412 |
| May 8, 2025 | 39.02 | 39.54 | 38.69 | 39.34 | 39.34 | 1.50% | 20,273 |
| May 7, 2025 | 38.83 | 38.92 | 38.42 | 38.76 | 38.76 | 0.47% | 59,731 |
| May 6, 2025 | 38.31 | 38.78 | 38.19 | 38.58 | 38.58 | -0.59% | 56,011 |
| May 5, 2025 | 38.61 | 39.13 | 38.61 | 38.81 | 38.81 | -0.64% | 34,382 |
| May 2, 2025 | 38.53 | 39.12 | 38.53 | 39.06 | 39.06 | 2.68% | 70,757 |
| May 1, 2025 | 37.96 | 38.26 | 37.54 | 38.04 | 38.04 | 1.33% | 103,618 |
| Apr 30, 2025 | 37.14 | 37.65 | 36.93 | 37.54 | 37.54 | -0.69% | 55,016 |
| Apr 29, 2025 | 37.47 | 37.82 | 37.07 | 37.80 | 37.80 | 0.93% | 18,634 |
| Apr 28, 2025 | 37.49 | 37.64 | 37.05 | 37.45 | 37.45 | 0.40% | 47,081 |
| Apr 25, 2025 | 37.35 | 37.35 | 36.91 | 37.30 | 37.30 | -0.37% | 228,802 |
| Apr 24, 2025 | 36.79 | 37.47 | 36.69 | 37.44 | 37.44 | 1.57% | 33,811 |
| Apr 23, 2025 | 37.42 | 37.78 | 36.77 | 36.86 | 36.86 | 1.21% | 48,626 |
| Apr 22, 2025 | 35.93 | 36.42 | 35.74 | 36.42 | 36.42 | 2.82% | 42,460 |
| Apr 21, 2025 | 35.91 | 35.91 | 35.03 | 35.42 | 35.42 | -2.05% | 46,175 |
| Apr 17, 2025 | 35.95 | 36.40 | 35.92 | 36.16 | 36.16 | 0.60% | 88,952 |
| Apr 16, 2025 | 36.22 | 36.51 | 35.57 | 35.95 | 35.95 | -1.30% | 2,793,321 |
| Apr 15, 2025 | 36.61 | 36.89 | 36.36 | 36.42 | 36.42 | -0.16% | 61,550 |
| Apr 14, 2025 | 36.84 | 36.84 | 35.99 | 36.48 | 36.48 | 0.39% | 61,115 |
| Apr 11, 2025 | 35.84 | 36.34 | 35.10 | 36.34 | 36.34 | 1.57% | 129,524 |
| Apr 10, 2025 | 36.57 | 36.57 | 34.98 | 35.78 | 35.78 | -3.53% | 57,695 |
| Apr 9, 2025 | 34.07 | 37.51 | 33.94 | 37.09 | 37.09 | 8.01% | 222,200 |
| Apr 8, 2025 | 36.75 | 36.75 | 33.99 | 34.34 | 34.34 | -2.55% | 438,272 |
| Apr 7, 2025 | 34.51 | 37.03 | 34.15 | 35.24 | 35.24 | -2.08% | 270,108 |
| Apr 4, 2025 | 36.10 | 36.27 | 35.10 | 35.99 | 35.99 | -3.56% | 258,736 |
| Apr 3, 2025 | 38.13 | 38.29 | 37.02 | 37.32 | 37.32 | -5.97% | 91,289 |
| Apr 2, 2025 | 38.87 | 39.79 | 38.87 | 39.69 | 39.69 | 0.76% | 25,194 |
| Apr 1, 2025 | 39.44 | 39.55 | 38.90 | 39.39 | 39.39 | -0.33% | 51,904 |
| Mar 31, 2025 | 38.61 | 39.65 | 38.37 | 39.52 | 39.52 | 2.46% | 38,084 |
| Mar 28, 2025 | 39.26 | 39.27 | 38.31 | 38.57 | 38.57 | -1.96% | 49,744 |
| Mar 27, 2025 | 39.34 | 39.54 | 39.16 | 39.34 | 39.34 | -0.23% | 34,315 |
| Mar 26, 2025 | 39.58 | 39.82 | 39.21 | 39.43 | 39.43 | -0.38% | 32,286 |
| Mar 25, 2025 | 39.70 | 39.82 | 39.42 | 39.58 | 39.58 | -0.45% | 35,699 |
| Mar 24, 2025 | 39.28 | 39.76 | 39.28 | 39.76 | 39.76 | 2.21% | 38,280 |
| Mar 21, 2025 | 38.66 | 38.91 | 38.44 | 38.90 | 38.75 | -0.46% | 33,387 |
| Mar 20, 2025 | 39.11 | 39.49 | 39.01 | 39.08 | 38.93 | -0.79% | 79,216 |
| Mar 19, 2025 | 38.94 | 39.54 | 38.83 | 39.39 | 39.24 | 1.63% | 214,336 |
| Mar 18, 2025 | 38.84 | 38.84 | 38.57 | 38.76 | 38.61 | -0.62% | 73,061 |
| Mar 17, 2025 | 38.48 | 39.10 | 38.48 | 39.00 | 38.85 | 1.27% | 66,215 |
| Mar 14, 2025 | 38.04 | 38.59 | 37.82 | 38.51 | 38.37 | 1.93% | 96,545 |
| Mar 13, 2025 | 38.47 | 38.47 | 37.56 | 37.78 | 37.64 | -1.59% | 69,544 |
| Mar 12, 2025 | 39.14 | 39.14 | 38.30 | 38.39 | 38.25 | -0.80% | 104,412 |
| Mar 11, 2025 | 38.97 | 39.29 | 38.47 | 38.70 | 38.56 | -0.51% | 105,937 |
| Mar 10, 2025 | 38.80 | 39.48 | 38.60 | 38.90 | 38.75 | -1.37% | 105,846 |
| Mar 7, 2025 | 39.01 | 39.51 | 38.58 | 39.44 | 39.29 | 1.13% | 64,627 |
| Mar 6, 2025 | 38.81 | 39.41 | 38.81 | 39.00 | 38.85 | -1.02% | 61,477 |
| Mar 5, 2025 | 38.94 | 39.50 | 38.84 | 39.40 | 39.25 | 0.77% | 96,519 |
| Mar 4, 2025 | 39.14 | 39.66 | 38.51 | 39.10 | 38.95 | -1.39% | 160,896 |
| Mar 3, 2025 | 41.10 | 41.10 | 39.37 | 39.65 | 39.50 | -2.29% | 100,353 |