Scarica l'app Stockscreener
12.72
1.30%
-0.1672
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Storia dei dividendi
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $12.86 | $12.68 | $0.18 | 34,931.0 | -1.30% |
| 2026-10-13 | $12.96 | $12.82 | $0.14 | 29,766.0 | +0.18% |
| 2026-10-12 | $12.87 | $12.78 | $0.095 | 19,973.0 | +0.39% |
| 2026-10-09 | $12.85 | $12.80 | $0.0516 | 36,871.0 | -0.39% |
| 2026-10-08 | $12.87 | $12.65 | $0.22 | 10,311.0 | +0.78% |
| 2026-10-07 | $12.81 | $12.72 | $0.085 | 16,662.0 | -0.85% |
| 2026-10-06 | $12.89 | $12.80 | $0.0874 | 40,535.0 | +0.39% |
| 2026-10-05 | $12.87 | $12.74 | $0.1251 | 77,505.0 | -0.08% |
| 2026-10-02 | $12.98 | $12.81 | $0.17 | 31,734.0 | +0.08% |
| 2026-10-01 | $12.87 | $12.66 | $0.21 | 9,773.0 | -0.23% |
| 2026-09-30 | $13.03 | $12.85 | $0.18 | 26,471.0 | -1.09% |
| 2026-09-29 | $13.06 | $12.95 | $0.11 | 25,675.0 | -0.37% |
| 2026-09-28 | $13.11 | $12.99 | $0.12 | 31,655.0 | -0.76% |
| 2026-09-25 | $13.19 | $13.07 | $0.12 | 22,074.0 | -0.08% |
| 2026-09-24 | $13.27 | $13.14 | $0.13 | 29,960.0 | -0.98% |
| 2026-09-23 | $13.48 | $13.28 | $0.20 | 17,871.0 | -1.56% |
| 2026-09-22 | $13.53 | $13.49 | $0.04 | 18,663.0 | +0.39% |
| 2026-09-21 | $13.48 | $13.43 | $0.05 | 24,901.0 | -0.20% |
| 2026-09-18 | $13.61 | $13.46 | $0.1467 | 10,242.0 | -1.44% |
| 2026-09-17 | $13.78 | $13.66 | $0.1201 | 33,895.0 | +0.29% |
| 2026-09-16 | $13.78 | $13.56 | $0.22 | 31,305.0 | -0.51% |
| 2026-09-15 | $13.73 | $13.68 | $0.047 | 10,021.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $12.98 | $12.65 | $0.33 | 308,061.0 | -1.05% |
| 2026-09 | $14.32 | $12.85 | $1.47 | 418,255.0 | -9.57% |
| 2026-08 | $14.54 | $14.19 | $0.35 | 611,652.0 | +0.42% |
| 2026-07 | $14.87 | $13.96 | $0.908 | 595,694.0 | +0.21% |
| 2026-06 | $14.24 | $13.40 | $0.84 | 704,753.0 | +3.75% |
| 2026-05 | $13.97 | $13.18 | $0.79 | 807,861.0 | -1.38% |
| 2026-04 | $13.89 | $13.02 | $0.8699 | 790,215.0 | +5.16% |
| 2026-03 | $13.66 | $12.67 | $0.99 | 1,100,594.0 | -3.01% |
| 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% |
0.71%
0.04%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):