Scarica l'app Stockscreener
13.55
0.63%
-0.0863
Dopo l'orario di chiusura:
13.54
-0.0098
-0.07%
Storico Dei Prezzi Delle Azioni Di Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-03-05 | $13.62 | $13.48 | $0.1435 | 30,086.0 | -0.63% |
| 2026-03-04 | $13.66 | $13.44 | $0.22 | 31,383.0 | +0.71% |
| 2026-03-03 | $13.59 | $13.26 | $0.33 | 113,946.0 | -0.51% |
| 2026-03-02 | $13.66 | $13.34 | $0.32 | 81,005.0 | +0.59% |
| 2026-02-27 | $13.59 | $13.45 | $0.14 | 27,988.0 | -0.22% |
| 2026-02-26 | $13.60 | $13.37 | $0.23 | 24,174.0 | +1.12% |
| 2026-02-25 | $13.47 | $13.23 | $0.24 | 45,883.0 | -0.07% |
| 2026-02-24 | $13.43 | $13.34 | $0.09 | 21,329.0 | +0.07% |
| 2026-02-23 | $13.59 | $13.36 | $0.23 | 37,256.0 | -2.12% |
| 2026-02-20 | $13.70 | $13.55 | $0.15 | 36,572.0 | +0.15% |
| 2026-02-19 | $13.68 | $13.58 | $0.10 | 18,503.0 | +0.07% |
| 2026-02-18 | $13.75 | $13.64 | $0.1156 | 27,828.0 | +0.44% |
| 2026-02-17 | $13.80 | $13.52 | $0.2792 | 33,095.0 | -1.23% |
| 2026-02-13 | $13.84 | $13.61 | $0.23 | 45,910.0 | +1.14% |
| 2026-02-12 | $13.82 | $13.55 | $0.2762 | 49,680.0 | -0.84% |
| 2026-02-11 | $13.87 | $13.73 | $0.135 | 30,338.0 | -0.72% |
| 2026-02-10 | $13.88 | $13.74 | $0.145 | 27,366.0 | +0.87% |
| 2026-02-09 | $13.84 | $13.60 | $0.24 | 50,368.0 | -1.01% |
| 2026-02-06 | $13.92 | $13.83 | $0.0899 | 73,234.0 | +0.43% |
| 2026-02-05 | $13.89 | $13.73 | $0.16 | 59,475.0 | -0.58% |
| 2026-02-04 | $13.88 | $13.63 | $0.25 | 40,561.0 | +2.06% |
Invesco S&P SmallCap High Dividend Low Volatility ETF Stock (XSHD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Invesco S&P SmallCap High Dividend Low Volatility ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni XSHD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Invesco S&P SmallCap High Dividend Low Volatility ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Invesco S&P SmallCap High Dividend Low Volatility ETF Storia dei prezzi delle azioni (XSHD) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-03 | $13.66 | $13.26 | $0.40 | 286,506.0 | +0.15% |
| 2026-02 | $13.92 | $13.23 | $0.69 | 834,733.0 | -0.31% |
| 2026-01 | $13.87 | $12.74 | $1.13 | 1,080,928.0 | +5.95% |
Invesco S&P SmallCap High Dividend Low Volatility ETF Storia dei prezzi delle azioni (XSHD) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $13.29 | $12.75 | $0.5364 | 1,042,294.0 | +0.00% |
| 2025-11 | $13.00 | $12.30 | $0.70 | 787,989.0 | +1.58% |
| 2025-10 | $13.63 | $12.53 | $1.10 | 987,551.0 | -5.51% |
| 2025-09 | $13.99 | $13.26 | $0.73 | 1,340,006.0 | -2.61% |
| 2025-08 | $13.79 | $12.84 | $0.95 | 996,278.0 | +5.67% |
| 2025-07 | $13.91 | $13.03 | $0.88 | 1,103,185.0 | -3.15% |
| 2025-06 | $13.63 | $13.05 | $0.5783 | 942,769.0 | +1.77% |
| 2025-05 | $13.64 | $12.85 | $0.79 | 1,098,438.0 | +1.00% |
| 2025-04 | $13.95 | $11.83 | $2.12 | 1,257,363.0 | -5.62% |
| 2025-03 | $14.52 | $13.69 | $0.8297 | 1,067,351.0 | -3.94% |
| 2025-02 | $14.68 | $14.19 | $0.485 | 765,355.0 | -0.48% |
| 2025-01 | $14.87 | $14.00 | $0.87 | 1,368,771.0 | -0.21% |
Invesco S&P SmallCap High Dividend Low Volatility ETF Storia dei prezzi delle azioni (XSHD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $15.70 | $14.30 | $1.40 | 1,402,726.0 | -7.74% |
| 2024-11 | $15.82 | $14.56 | $1.26 | 1,216,037.0 | +6.47% |
| 2024-10 | $15.51 | $14.66 | $0.85 | 1,276,383.0 | -4.74% |
| 2024-09 | $15.72 | $14.62 | $1.10 | 867,290.0 | -1.34% |
| 2024-08 | $16.05 | $14.56 | $1.49 | 1,126,565.0 | -1.51% |
| 2024-07 | $16.13 | $14.10 | $2.03 | 700,254.0 | +10.99% |
| 2024-06 | $14.88 | $14.04 | $0.835 | 458,433.0 | -3.51% |
| 2024-05 | $15.31 | $14.31 | $1.00 | 541,446.0 | +3.06% |
| 2024-04 | $15.48 | $14.25 | $1.23 | 437,831.0 | -6.81% |
| 2024-03 | $15.43 | $14.70 | $0.7299 | 624,661.0 | +2.73% |
| 2024-02 | $15.69 | $14.83 | $0.86 | 714,277.0 | -2.91% |
| 2024-01 | $16.60 | $15.38 | $1.22 | 471,122.0 | -6.13% |
1.30%
0.06%
Capitalizzazione:
|
Volume (24 ore):