Invesco S&P SmallCap Quality ETF (XSHQ)

BATS: XSHQ · Real-Time Price · USD

42.52

-0.03 (-0.07%)

At close: Dec 5, 2025, 4:00 PM EST

42.52

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.49	42.72	42.49	42.52	42.52	-0.07%	4,607
Dec 4, 2025	42.64	42.77	42.45	42.55	42.55	-0.23%	44,438
Dec 3, 2025	42.25	42.76	42.25	42.65	42.65	1.11%	28,496
Dec 2, 2025	42.41	42.41	42.11	42.18	42.18	-0.21%	31,002
Dec 1, 2025	41.98	42.54	41.98	42.27	42.27	-0.28%	20,414
Nov 28, 2025	42.64	42.64	42.25	42.39	42.39	-0.09%	23,756
Nov 26, 2025	42.42	42.88	42.39	42.43	42.43	0.28%	154,790
Nov 25, 2025	41.43	42.53	41.43	42.31	42.31	2.32%	178,882
Nov 24, 2025	41.27	41.52	41.08	41.35	41.35	0.29%	23,419
Nov 21, 2025	40.25	41.39	40.25	41.23	41.23	3.02%	162,335
Nov 20, 2025	40.79	40.95	40.02	40.02	40.02	-0.79%	52,928
Nov 19, 2025	40.40	40.57	40.15	40.34	40.34	-0.05%	35,024
Nov 18, 2025	40.11	40.59	40.11	40.36	40.36	0.12%	23,442
Nov 17, 2025	41.26	41.26	40.20	40.31	40.31	-2.54%	57,921
Nov 14, 2025	41.09	41.36	41.08	41.36	41.36	-0.29%	21,528
Nov 13, 2025	41.96	42.14	41.43	41.48	41.48	-1.59%	22,393
Nov 12, 2025	42.10	42.63	42.10	42.15	42.15	0.17%	15,084
Nov 11, 2025	41.84	42.18	41.84	42.08	42.08	0.72%	17,617
Nov 10, 2025	41.99	42.01	41.59	41.78	41.78	0.43%	34,249
Nov 7, 2025	41.02	41.60	41.02	41.60	41.60	0.92%	16,374
Nov 6, 2025	41.91	41.91	41.22	41.22	41.22	-1.32%	92,439
Nov 5, 2025	41.02	41.92	41.02	41.77	41.77	2.00%	38,920
Nov 4, 2025	40.86	41.12	40.83	40.95	40.95	-0.92%	37,937
Nov 3, 2025	41.33	41.33	40.80	41.33	41.33	-0.10%	25,351
Oct 31, 2025	41.73	41.73	41.13	41.37	41.37	-0.70%	68,624
Oct 30, 2025	41.75	42.28	41.60	41.66	41.66	-0.86%	17,221
Oct 29, 2025	42.71	42.76	41.77	42.02	42.02	-2.32%	19,987
Oct 28, 2025	43.36	43.36	42.91	43.02	43.02	-0.91%	16,214
Oct 27, 2025	43.77	43.77	43.28	43.41	43.41	0.16%	14,741
Oct 24, 2025	43.53	43.57	43.34	43.34	43.34	0.51%	137,959
Oct 23, 2025	42.85	43.14	42.74	43.12	43.12	0.87%	24,523
Oct 22, 2025	43.18	43.18	42.44	42.75	42.75	-0.93%	10,133
Oct 21, 2025	42.74	43.21	42.71	43.15	43.15	0.72%	15,952
Oct 20, 2025	42.54	42.88	42.54	42.84	42.84	1.32%	17,551
Oct 17, 2025	42.07	42.28	42.00	42.28	42.28	0.48%	17,786
Oct 16, 2025	42.87	42.87	41.98	42.08	42.08	-1.66%	98,799
Oct 15, 2025	42.97	43.23	42.65	42.79	42.79	0.16%	15,001
Oct 14, 2025	41.42	42.83	41.42	42.72	42.72	1.93%	17,290
Oct 13, 2025	41.71	41.91	41.58	41.91	41.91	1.90%	17,874
Oct 10, 2025	42.25	42.28	41.13	41.13	41.13	-2.58%	33,117
Oct 9, 2025	42.72	42.72	42.06	42.22	42.22	-1.15%	43,156
Oct 8, 2025	42.55	42.71	42.30	42.71	42.71	0.78%	16,809
Oct 7, 2025	42.81	42.92	42.23	42.38	42.38	-1.12%	24,732
Oct 6, 2025	43.32	43.32	42.79	42.86	42.86	-0.56%	18,275
Oct 3, 2025	43.16	43.50	43.09	43.10	43.10	0.07%	16,317
Oct 2, 2025	42.97	43.07	42.62	43.07	43.07	0.58%	11,699
Oct 1, 2025	42.79	43.05	42.66	42.82	42.82	-0.49%	19,640
Sep 30, 2025	43.09	43.20	42.72	43.03	43.03	-0.60%	66,632
Sep 29, 2025	43.75	43.75	43.10	43.29	43.29	-0.48%	20,709
Sep 26, 2025	43.19	43.51	43.16	43.50	43.50	0.97%	45,901
Sep 25, 2025	43.00	43.18	42.88	43.08	43.08	-0.81%	29,306
Sep 24, 2025	43.95	43.99	43.37	43.43	43.43	-1.14%	24,727
Sep 23, 2025	44.07	44.36	43.81	43.93	43.93	-0.16%	23,452
Sep 22, 2025	43.85	44.00	43.65	44.00	44.00	-0.16%	11,606
Sep 19, 2025	44.74	44.74	43.98	44.07	43.93	-1.10%	21,123
Sep 18, 2025	43.87	44.59	43.84	44.56	44.42	2.18%	20,790
Sep 17, 2025	43.66	44.48	43.47	43.61	43.48	0.05%	41,944
Sep 16, 2025	43.80	43.80	43.33	43.59	43.46	-0.63%	25,231
Sep 15, 2025	44.22	44.22	43.83	43.87	43.73	-0.47%	17,891
Sep 12, 2025	44.63	44.63	43.98	44.07	43.93	-1.50%	16,614
Sep 11, 2025	43.71	44.74	43.71	44.74	44.60	2.52%	19,741
Sep 10, 2025	43.92	43.92	43.37	43.64	43.51	-0.39%	53,176
Sep 9, 2025	44.24	44.24	43.58	43.81	43.68	-1.08%	11,412
Sep 8, 2025	44.38	44.38	43.97	44.29	44.15	0.27%	22,043
Sep 5, 2025	44.58	44.73	43.93	44.17	44.03	-0.29%	17,990
Sep 4, 2025	43.76	44.30	43.72	44.30	44.16	1.35%	15,400
Sep 3, 2025	43.73	43.98	43.48	43.71	43.58	0.02%	23,684
Sep 2, 2025	43.49	43.80	43.45	43.70	43.57	-0.68%	22,816
Aug 29, 2025	44.34	44.37	43.89	44.00	43.86	-0.79%	27,345
Aug 28, 2025	44.64	44.64	44.12	44.35	44.21	-0.38%	33,001
Aug 27, 2025	44.17	44.52	44.17	44.52	44.38	0.72%	20,182
Aug 26, 2025	44.04	44.35	44.03	44.20	44.06	0.39%	15,340
Aug 25, 2025	44.23	44.32	43.94	44.03	43.89	-0.56%	92,110
Aug 22, 2025	42.94	44.45	42.94	44.28	44.14	3.65%	17,425
Aug 21, 2025	42.56	42.84	42.53	42.72	42.59	0.16%	26,498
Aug 20, 2025	42.93	43.03	42.54	42.65	42.52	-0.35%	26,736
Aug 19, 2025	42.90	43.26	42.80	42.80	42.67	-0.33%	69,406
Aug 18, 2025	42.78	42.98	42.71	42.94	42.81	0.14%	33,653
Aug 15, 2025	43.22	43.22	42.72	42.88	42.75	-0.60%	27,179
Aug 14, 2025	43.36	43.42	42.98	43.14	43.01	-1.57%	27,870
Aug 13, 2025	43.27	43.84	43.22	43.83	43.69	1.88%	157,010
Aug 12, 2025	41.85	43.02	41.85	43.02	42.89	3.56%	42,645
Aug 11, 2025	41.77	41.77	41.46	41.54	41.41	-0.07%	609,476
Aug 8, 2025	41.80	41.85	41.57	41.57	41.44	-0.07%	33,188
Aug 7, 2025	42.09	42.12	41.42	41.60	41.47	-0.62%	45,096
Aug 6, 2025	41.67	41.88	41.60	41.86	41.73	0.58%	22,645
Aug 5, 2025	41.42	41.73	41.21	41.62	41.49	0.92%	52,561
Aug 4, 2025	40.73	41.24	40.65	41.24	41.11	1.80%	37,161
Aug 1, 2025	40.79	40.79	40.11	40.51	40.39	-1.70%	24,750
Jul 31, 2025	41.58	41.58	41.03	41.21	41.08	-0.60%	371,316
Jul 30, 2025	41.55	41.96	41.16	41.46	41.33	0.41%	47,568
Jul 29, 2025	41.47	41.59	41.29	41.29	41.16	-0.05%	45,916
Jul 28, 2025	41.30	41.52	41.25	41.31	41.18	-0.17%	7,448
Jul 25, 2025	41.33	41.41	41.13	41.38	41.25	0.36%	22,498
Jul 24, 2025	41.71	41.71	41.19	41.23	41.10	-1.69%	69,974
Jul 23, 2025	41.70	41.94	41.61	41.94	41.81	1.23%	14,671
Jul 22, 2025	41.21	41.51	41.10	41.43	41.30	0.58%	25,674
Jul 21, 2025	41.51	41.54	41.16	41.19	41.06	-0.47%	15,332
Jul 18, 2025	41.99	41.99	41.23	41.39	41.26	-1.18%	29,957
Jul 17, 2025	41.23	41.89	41.23	41.88	41.75	1.40%	12,181