Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)
BATS: XSHD · Real-Time Price · USD
12.82
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
XSHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.82 | 12.87 | 12.82 | 12.82 | 12.82 | - | 5,952 |
| Dec 4, 2025 | 12.95 | 12.99 | 12.82 | 12.82 | 12.82 | -1.23% | 6,684 |
| Dec 3, 2025 | 12.83 | 12.98 | 12.83 | 12.98 | 12.98 | 1.25% | 7,342 |
| Dec 2, 2025 | 12.91 | 12.91 | 12.79 | 12.82 | 12.82 | -0.16% | 60,212 |
| Dec 1, 2025 | 12.83 | 12.85 | 12.80 | 12.84 | 12.84 | -0.31% | 7,205 |
| Nov 28, 2025 | 12.94 | 12.94 | 12.86 | 12.88 | 12.88 | - | 5,019 |
| Nov 26, 2025 | 12.83 | 13.00 | 12.79 | 12.88 | 12.88 | 0.63% | 59,364 |
| Nov 25, 2025 | 12.56 | 12.85 | 12.56 | 12.80 | 12.80 | 2.07% | 3,731 |
| Nov 24, 2025 | 12.53 | 12.55 | 12.46 | 12.54 | 12.54 | -0.63% | 55,620 |
| Nov 21, 2025 | 12.33 | 12.66 | 12.30 | 12.62 | 12.56 | 2.60% | 23,036 |
| Nov 20, 2025 | 12.46 | 12.49 | 12.30 | 12.30 | 12.24 | -0.40% | 34,022 |
| Nov 19, 2025 | 12.50 | 12.50 | 12.33 | 12.35 | 12.29 | -0.96% | 60,859 |
| Nov 18, 2025 | 12.43 | 12.50 | 12.41 | 12.47 | 12.41 | -0.20% | 28,787 |
| Nov 17, 2025 | 12.70 | 12.73 | 12.49 | 12.50 | 12.43 | -1.65% | 25,409 |
| Nov 14, 2025 | 12.71 | 12.73 | 12.59 | 12.71 | 12.64 | -0.12% | 48,262 |
| Nov 13, 2025 | 12.80 | 12.84 | 12.70 | 12.72 | 12.66 | -0.63% | 73,715 |
| Nov 12, 2025 | 12.87 | 12.93 | 12.80 | 12.80 | 12.74 | -0.70% | 21,358 |
| Nov 11, 2025 | 12.78 | 12.90 | 12.78 | 12.89 | 12.83 | 1.26% | 43,182 |
| Nov 10, 2025 | 12.79 | 12.80 | 12.69 | 12.73 | 12.67 | -0.05% | 62,673 |
| Nov 7, 2025 | 12.67 | 12.74 | 12.65 | 12.74 | 12.67 | 0.36% | 21,286 |
| Nov 6, 2025 | 12.82 | 12.86 | 12.69 | 12.69 | 12.63 | -1.25% | 28,748 |
| Nov 5, 2025 | 12.80 | 12.87 | 12.77 | 12.85 | 12.79 | 1.66% | 37,425 |
| Nov 4, 2025 | 12.57 | 12.65 | 12.57 | 12.64 | 12.58 | - | 54,449 |
| Nov 3, 2025 | 12.65 | 12.70 | 12.47 | 12.64 | 12.58 | -0.32% | 51,454 |
| Oct 31, 2025 | 12.68 | 12.70 | 12.53 | 12.68 | 12.62 | -0.08% | 57,350 |
| Oct 30, 2025 | 12.81 | 12.86 | 12.66 | 12.69 | 12.63 | -1.48% | 39,613 |
| Oct 29, 2025 | 13.12 | 13.12 | 12.79 | 12.88 | 12.82 | -2.02% | 71,811 |
| Oct 28, 2025 | 13.18 | 13.20 | 13.06 | 13.15 | 13.08 | -0.49% | 42,086 |
| Oct 27, 2025 | 13.30 | 13.30 | 13.16 | 13.21 | 13.15 | -0.15% | 62,116 |
| Oct 24, 2025 | 13.26 | 13.31 | 13.23 | 13.23 | 13.17 | 0.30% | 58,401 |
| Oct 23, 2025 | 13.20 | 13.22 | 13.13 | 13.19 | 13.13 | 0.08% | 58,650 |
| Oct 22, 2025 | 13.14 | 13.23 | 13.12 | 13.18 | 13.12 | 0.48% | 20,845 |
| Oct 21, 2025 | 13.10 | 13.18 | 13.09 | 13.12 | 13.05 | -0.18% | 29,557 |
| Oct 20, 2025 | 13.12 | 13.14 | 13.05 | 13.14 | 13.08 | 0.46% | 44,170 |
| Oct 17, 2025 | 13.04 | 13.11 | 13.03 | 13.08 | 12.96 | 0.23% | 19,410 |
| Oct 16, 2025 | 13.24 | 13.25 | 13.03 | 13.05 | 12.93 | -1.36% | 29,584 |
| Oct 15, 2025 | 13.24 | 13.31 | 13.18 | 13.23 | 13.10 | 0.76% | 54,131 |
| Oct 14, 2025 | 12.90 | 13.16 | 12.90 | 13.13 | 13.01 | 0.98% | 27,002 |
| Oct 13, 2025 | 13.03 | 13.05 | 12.95 | 13.00 | 12.88 | 0.79% | 48,635 |
| Oct 10, 2025 | 13.11 | 13.17 | 12.90 | 12.90 | 12.78 | -1.47% | 53,402 |
| Oct 9, 2025 | 13.29 | 13.29 | 13.09 | 13.09 | 12.97 | -1.48% | 40,525 |
| Oct 8, 2025 | 13.25 | 13.29 | 13.20 | 13.29 | 13.16 | 0.57% | 49,764 |
| Oct 7, 2025 | 13.27 | 13.29 | 13.21 | 13.21 | 13.09 | -0.50% | 38,887 |
| Oct 6, 2025 | 13.54 | 13.54 | 13.27 | 13.28 | 13.15 | -1.56% | 51,869 |
| Oct 3, 2025 | 13.50 | 13.63 | 13.48 | 13.49 | 13.36 | 0.45% | 25,343 |
| Oct 2, 2025 | 13.45 | 13.45 | 13.37 | 13.43 | 13.30 | -0.15% | 18,847 |
| Oct 1, 2025 | 13.38 | 13.48 | 13.34 | 13.45 | 13.32 | 0.22% | 51,824 |
| Sep 30, 2025 | 13.33 | 13.42 | 13.26 | 13.42 | 13.29 | 0.68% | 40,777 |
| Sep 29, 2025 | 13.53 | 13.53 | 13.27 | 13.33 | 13.20 | -0.82% | 73,077 |
| Sep 26, 2025 | 13.36 | 13.48 | 13.36 | 13.44 | 13.31 | 0.75% | 51,099 |
| Sep 25, 2025 | 13.38 | 13.38 | 13.30 | 13.34 | 13.21 | -0.46% | 37,679 |
| Sep 24, 2025 | 13.49 | 13.49 | 13.39 | 13.40 | 13.27 | -0.50% | 36,926 |
| Sep 23, 2025 | 13.51 | 13.59 | 13.45 | 13.47 | 13.34 | 0.15% | 50,072 |
| Sep 22, 2025 | 13.53 | 13.56 | 13.43 | 13.45 | 13.32 | -1.10% | 73,035 |
| Sep 19, 2025 | 13.84 | 13.85 | 13.59 | 13.60 | 13.41 | -1.45% | 95,344 |
| Sep 18, 2025 | 13.70 | 13.85 | 13.66 | 13.80 | 13.61 | 1.10% | 97,969 |
| Sep 17, 2025 | 13.67 | 13.96 | 13.64 | 13.65 | 13.46 | -0.12% | 95,130 |
| Sep 16, 2025 | 13.75 | 13.78 | 13.62 | 13.67 | 13.48 | -0.68% | 43,521 |
| Sep 15, 2025 | 13.77 | 13.80 | 13.73 | 13.76 | 13.57 | 0.22% | 48,204 |
| Sep 12, 2025 | 13.83 | 13.83 | 13.70 | 13.73 | 13.54 | -0.72% | 39,340 |
| Sep 11, 2025 | 13.67 | 13.83 | 13.67 | 13.83 | 13.64 | 1.32% | 43,127 |
| Sep 10, 2025 | 13.71 | 13.73 | 13.60 | 13.65 | 13.46 | -0.34% | 43,012 |
| Sep 9, 2025 | 13.82 | 13.82 | 13.70 | 13.70 | 13.51 | -0.89% | 40,296 |
| Sep 8, 2025 | 13.91 | 13.91 | 13.74 | 13.82 | 13.63 | -0.36% | 55,245 |
| Sep 5, 2025 | 13.86 | 13.99 | 13.80 | 13.87 | 13.68 | 0.58% | 67,536 |
| Sep 4, 2025 | 13.68 | 13.79 | 13.66 | 13.79 | 13.60 | 1.10% | 105,358 |
| Sep 3, 2025 | 13.59 | 13.68 | 13.56 | 13.64 | 13.45 | 0.07% | 43,753 |
| Sep 2, 2025 | 13.67 | 13.70 | 13.57 | 13.63 | 13.44 | -1.09% | 160,874 |
| Aug 29, 2025 | 13.69 | 13.79 | 13.68 | 13.78 | 13.59 | 0.58% | 37,791 |
| Aug 28, 2025 | 13.79 | 13.79 | 13.62 | 13.70 | 13.51 | -0.29% | 62,814 |
| Aug 27, 2025 | 13.58 | 13.75 | 13.58 | 13.74 | 13.55 | 1.03% | 45,843 |
| Aug 26, 2025 | 13.62 | 13.67 | 13.60 | 13.60 | 13.41 | -0.29% | 18,399 |
| Aug 25, 2025 | 13.69 | 13.70 | 13.63 | 13.64 | 13.45 | -0.80% | 60,388 |
| Aug 22, 2025 | 13.39 | 13.76 | 13.37 | 13.75 | 13.56 | 3.46% | 107,789 |
| Aug 21, 2025 | 13.39 | 13.39 | 13.28 | 13.29 | 13.11 | -0.82% | 26,126 |
| Aug 20, 2025 | 13.47 | 13.49 | 13.38 | 13.40 | 13.21 | -0.22% | 61,538 |
| Aug 19, 2025 | 13.29 | 13.47 | 13.29 | 13.43 | 13.24 | 1.51% | 50,995 |
| Aug 18, 2025 | 13.29 | 13.33 | 13.22 | 13.23 | 13.05 | -0.68% | 43,432 |
| Aug 15, 2025 | 13.42 | 13.42 | 13.30 | 13.32 | 13.08 | -0.60% | 41,150 |
| Aug 14, 2025 | 13.46 | 13.50 | 13.29 | 13.40 | 13.15 | -1.25% | 44,708 |
| Aug 13, 2025 | 13.37 | 13.58 | 13.34 | 13.57 | 13.32 | 2.03% | 30,743 |
| Aug 12, 2025 | 13.07 | 13.30 | 13.07 | 13.30 | 13.06 | 2.23% | 41,614 |
| Aug 11, 2025 | 13.07 | 13.14 | 12.98 | 13.01 | 12.77 | -0.08% | 39,891 |
| Aug 8, 2025 | 13.10 | 13.11 | 13.00 | 13.02 | 12.78 | -0.31% | 57,024 |
| Aug 7, 2025 | 13.10 | 13.14 | 13.01 | 13.06 | 12.82 | - | 26,307 |
| Aug 6, 2025 | 13.17 | 13.17 | 13.01 | 13.06 | 12.82 | -0.76% | 55,296 |
| Aug 5, 2025 | 13.13 | 13.20 | 13.07 | 13.16 | 12.92 | 0.42% | 20,058 |
| Aug 4, 2025 | 12.98 | 13.12 | 12.96 | 13.11 | 12.86 | 1.51% | 51,268 |
| Aug 1, 2025 | 12.98 | 13.00 | 12.84 | 12.91 | 12.67 | -1.00% | 76,864 |
| Jul 31, 2025 | 13.18 | 13.18 | 13.03 | 13.04 | 12.80 | -1.06% | 52,374 |
| Jul 30, 2025 | 13.36 | 13.40 | 13.15 | 13.18 | 12.94 | -1.20% | 54,711 |
| Jul 29, 2025 | 13.38 | 13.38 | 13.30 | 13.34 | 13.10 | -0.07% | 71,819 |
| Jul 28, 2025 | 13.51 | 13.51 | 13.34 | 13.35 | 13.10 | -0.89% | 39,453 |
| Jul 25, 2025 | 13.49 | 13.49 | 13.38 | 13.47 | 13.22 | -0.37% | 87,276 |
| Jul 24, 2025 | 13.66 | 13.66 | 13.50 | 13.52 | 13.27 | -1.53% | 42,561 |
| Jul 23, 2025 | 13.59 | 13.73 | 13.59 | 13.73 | 13.48 | 1.18% | 61,543 |
| Jul 22, 2025 | 13.41 | 13.59 | 13.40 | 13.57 | 13.32 | 1.44% | 53,987 |
| Jul 21, 2025 | 13.45 | 13.47 | 13.37 | 13.38 | 13.13 | -0.39% | 42,973 |
| Jul 18, 2025 | 13.60 | 13.60 | 13.40 | 13.43 | 13.12 | -0.80% | 43,617 |
| Jul 17, 2025 | 13.56 | 13.62 | 13.50 | 13.54 | 13.23 | -0.16% | 52,560 |