Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)

BATS: XSHD · Real-Time Price · USD

13.83

+0.05 (0.36%)

At close: Apr 28, 2026, 4:00 PM EDT

13.81

-0.02 (-0.14%)

After-hours: Apr 28, 2026, 8:00 PM EDT

XSHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.75	13.90	13.75	13.83	13.83	0.36%	4,775
Apr 27, 2026	13.76	13.83	13.76	13.78	13.78	0.36%	2,165
Apr 24, 2026	13.67	13.74	13.63	13.73	13.73	0.44%	4,157
Apr 23, 2026	13.75	13.75	13.60	13.67	13.67	-0.29%	1,411
Apr 22, 2026	13.84	13.84	13.68	13.71	13.71	0.44%	2,576
Apr 21, 2026	13.76	13.85	13.64	13.65	13.65	-0.66%	20,616
Apr 20, 2026	13.67	13.77	13.67	13.74	13.74	-0.36%	29,344
Apr 17, 2026	13.63	13.85	13.63	13.79	13.73	1.47%	41,997
Apr 16, 2026	13.57	13.65	13.54	13.59	13.53	0.05%	21,053
Apr 15, 2026	13.57	13.59	13.53	13.58	13.53	0.10%	26,853
Apr 14, 2026	13.51	13.59	13.51	13.57	13.51	0.36%	29,306
Apr 13, 2026	13.39	13.53	13.37	13.52	13.46	0.52%	38,401
Apr 10, 2026	13.44	13.51	13.42	13.45	13.39	-0.07%	42,824
Apr 9, 2026	13.24	13.48	13.24	13.46	13.40	1.13%	67,345
Apr 8, 2026	13.31	13.38	13.26	13.31	13.25	1.29%	37,755
Apr 7, 2026	13.11	13.20	13.11	13.14	13.08	-0.11%	85,351
Apr 6, 2026	13.16	13.20	13.12	13.16	13.10	-0.34%	103,098
Apr 2, 2026	13.07	13.20	13.02	13.20	13.14	0.38%	41,636
Apr 1, 2026	13.19	13.19	13.08	13.15	13.09	0.21%	61,953
Mar 31, 2026	13.07	13.17	12.95	13.12	13.07	1.17%	84,698
Mar 30, 2026	12.95	13.06	12.90	12.97	12.92	0.78%	103,805
Mar 27, 2026	13.00	13.00	12.82	12.87	12.82	-0.92%	37,925
Mar 26, 2026	12.90	13.09	12.90	12.99	12.94	-0.23%	16,148
Mar 25, 2026	12.98	13.04	12.90	13.02	12.97	0.85%	76,003
Mar 24, 2026	12.84	13.02	12.82	12.91	12.86	0.16%	47,083
Mar 23, 2026	12.79	13.02	12.79	12.89	12.84	1.59%	83,153
Mar 20, 2026	13.01	13.01	12.67	12.69	12.58	-2.70%	105,774
Mar 19, 2026	12.96	13.13	12.94	13.04	12.93	0.31%	60,239
Mar 18, 2026	13.10	13.10	13.00	13.00	12.89	-0.91%	12,549
Mar 17, 2026	13.13	13.20	13.12	13.12	13.01	0.61%	31,638
Mar 16, 2026	13.10	13.14	13.03	13.04	12.93	0.38%	39,128
Mar 13, 2026	13.12	13.12	12.97	12.99	12.88	-0.41%	23,952
Mar 12, 2026	13.08	13.17	13.04	13.04	12.93	-1.03%	20,875
Mar 11, 2026	13.26	13.26	13.08	13.18	13.07	-0.38%	21,661
Mar 10, 2026	13.30	13.38	13.22	13.23	13.12	-0.68%	22,178
Mar 9, 2026	13.31	13.34	12.97	13.32	13.21	-0.75%	38,140
Mar 6, 2026	13.39	13.44	13.26	13.42	13.31	-0.96%	21,279
Mar 5, 2026	13.56	13.62	13.48	13.55	13.44	-0.63%	30,086
Mar 4, 2026	13.56	13.66	13.44	13.64	13.52	0.71%	31,388
Mar 3, 2026	13.47	13.59	13.26	13.54	13.43	-0.51%	114,017
Mar 2, 2026	13.43	13.66	13.34	13.61	13.50	0.59%	81,005
Feb 27, 2026	13.55	13.59	13.45	13.53	13.42	-0.22%	27,988
Feb 26, 2026	13.37	13.60	13.37	13.56	13.45	1.12%	24,200
Feb 25, 2026	13.47	13.47	13.23	13.41	13.30	-0.07%	46,000
Feb 24, 2026	13.41	13.43	13.34	13.42	13.31	0.07%	21,533
Feb 23, 2026	13.56	13.59	13.36	13.41	13.30	-2.12%	37,475
Feb 20, 2026	13.66	13.70	13.55	13.70	13.52	0.15%	36,576
Feb 19, 2026	13.66	13.68	13.58	13.68	13.50	0.07%	18,504
Feb 18, 2026	13.64	13.75	13.64	13.67	13.49	0.44%	27,828
Feb 17, 2026	13.78	13.80	13.52	13.61	13.43	-1.23%	33,095
Feb 13, 2026	13.67	13.84	13.61	13.78	13.60	1.14%	45,910
Feb 12, 2026	13.76	13.83	13.55	13.63	13.45	-0.84%	49,690
Feb 11, 2026	13.86	13.87	13.74	13.74	13.56	-0.72%	30,338
Feb 10, 2026	13.77	13.89	13.74	13.84	13.66	0.87%	27,369
Feb 9, 2026	13.84	13.84	13.60	13.72	13.54	-1.01%	50,375
Feb 6, 2026	13.89	13.92	13.83	13.86	13.68	0.43%	73,234
Feb 5, 2026	13.83	13.89	13.73	13.80	13.62	-0.58%	59,490
Feb 4, 2026	13.63	13.88	13.63	13.88	13.70	2.06%	40,561
Feb 3, 2026	13.60	13.71	13.50	13.60	13.42	0.22%	111,645
Feb 2, 2026	13.53	13.66	13.51	13.57	13.39	-0.01%	74,019
Jan 30, 2026	13.71	13.74	13.44	13.57	13.40	-0.93%	36,847
Jan 29, 2026	13.61	13.74	13.61	13.70	13.52	1.11%	49,704
Jan 28, 2026	13.70	13.74	13.53	13.55	13.37	-0.88%	36,634
Jan 27, 2026	13.57	13.68	13.56	13.67	13.49	0.51%	31,826
Jan 26, 2026	13.62	13.64	13.50	13.60	13.42	-0.15%	48,435
Jan 23, 2026	13.71	13.71	13.61	13.62	13.44	-0.80%	29,013
Jan 22, 2026	13.77	13.87	13.70	13.73	13.55	0.07%	33,734
Jan 21, 2026	13.60	13.72	13.57	13.72	13.54	1.63%	37,916
Jan 20, 2026	13.56	13.58	13.47	13.50	13.32	-2.35%	65,256
Jan 16, 2026	13.76	13.83	13.70	13.83	13.58	0.55%	40,497
Jan 15, 2026	13.53	13.78	13.53	13.75	13.51	1.55%	68,334
Jan 14, 2026	13.37	13.55	13.37	13.54	13.30	1.20%	40,790
Jan 13, 2026	13.43	13.48	13.34	13.38	13.15	-0.07%	74,353
Jan 12, 2026	13.30	13.41	13.26	13.39	13.16	0.60%	90,484
Jan 9, 2026	13.21	13.34	13.21	13.31	13.08	0.83%	40,817
Jan 8, 2026	12.91	13.26	12.89	13.20	12.97	1.85%	44,360
Jan 7, 2026	13.05	13.05	12.90	12.96	12.73	-0.46%	28,894
Jan 6, 2026	12.90	13.03	12.85	13.02	12.79	1.01%	100,561
Jan 5, 2026	12.94	12.96	12.83	12.89	12.67	-0.15%	155,198
Jan 2, 2026	12.87	12.98	12.74	12.91	12.68	0.78%	39,054
Dec 31, 2025	12.88	12.89	12.79	12.81	12.59	-0.54%	80,005
Dec 30, 2025	12.89	12.91	12.87	12.88	12.66	0.08%	47,572
Dec 29, 2025	12.88	12.92	12.85	12.87	12.65	-0.31%	46,441
Dec 26, 2025	12.91	12.92	12.85	12.91	12.68	0.08%	41,069
Dec 24, 2025	12.81	12.92	12.81	12.90	12.68	0.62%	29,906
Dec 23, 2025	12.94	12.94	12.80	12.82	12.60	-0.85%	37,223
Dec 22, 2025	12.99	13.03	12.93	12.93	12.70	-0.61%	65,263
Dec 19, 2025	13.17	13.17	13.00	13.01	12.72	-1.36%	49,100
Dec 18, 2025	13.23	13.28	13.18	13.19	12.90	-0.23%	44,192
Dec 17, 2025	13.15	13.29	13.15	13.22	12.93	1.15%	36,964
Dec 16, 2025	13.14	13.16	13.07	13.07	12.78	-0.61%	88,382
Dec 15, 2025	13.15	13.20	13.06	13.15	12.86	0.31%	70,813
Dec 12, 2025	13.15	13.20	13.08	13.11	12.82	0.15%	55,779
Dec 11, 2025	13.00	13.16	13.00	13.09	12.80	0.54%	88,408
Dec 10, 2025	12.82	13.09	12.82	13.02	12.73	1.64%	53,663
Dec 9, 2025	12.75	12.85	12.75	12.81	12.53	0.47%	39,420
Dec 8, 2025	12.85	12.85	12.75	12.75	12.47	-0.55%	41,787
Dec 5, 2025	12.82	12.90	12.80	12.82	12.54	-	28,910
Dec 4, 2025	12.95	12.99	12.82	12.82	12.54	-1.23%	37,040
Dec 3, 2025	12.83	12.99	12.83	12.98	12.69	1.25%	34,545