Scarica l'app Stockscreener
13.20
1.85%
0.24
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $13.26 | $12.89 | $0.37 | 44,353.0 | +1.85% |
| 2026-01-07 | $13.05 | $12.90 | $0.15 | 28,593.0 | -0.46% |
| 2026-01-06 | $13.03 | $12.85 | $0.175 | 100,361.0 | +1.01% |
| 2026-01-05 | $12.96 | $12.83 | $0.13 | 155,187.0 | -0.15% |
| 2026-01-02 | $12.98 | $12.74 | $0.24 | 38,745.0 | +0.78% |
| 2025-12-31 | $12.88 | $12.79 | $0.095 | 79,904.0 | -0.54% |
| 2025-12-30 | $12.91 | $12.87 | $0.04 | 47,272.0 | +0.08% |
| 2025-12-29 | $12.92 | $12.85 | $0.0665 | 46,441.0 | -0.31% |
| 2025-12-26 | $12.92 | $12.85 | $0.0713 | 40,966.0 | +0.08% |
| 2025-12-24 | $12.92 | $12.81 | $0.11 | 29,406.0 | +0.62% |
| 2025-12-23 | $12.94 | $12.80 | $0.14 | 37,209.0 | -0.85% |
| 2025-12-22 | $13.03 | $12.93 | $0.10 | 65,044.0 | -0.61% |
| 2025-12-19 | $13.17 | $13.00 | $0.17 | 49,000.0 | -1.36% |
| 2025-12-18 | $13.28 | $13.18 | $0.102 | 44,192.0 | -0.23% |
| 2025-12-17 | $13.29 | $13.15 | $0.1364 | 36,680.0 | +1.15% |
| 2025-12-16 | $13.16 | $13.07 | $0.091 | 88,276.0 | -0.61% |
| 2025-12-15 | $13.20 | $13.06 | $0.135 | 70,598.0 | +0.31% |
| 2025-12-12 | $13.20 | $13.08 | $0.12 | 55,773.0 | +0.15% |
| 2025-12-11 | $13.16 | $13.00 | $0.16 | 88,097.0 | +0.54% |
| 2025-12-10 | $13.09 | $12.82 | $0.265 | 53,663.0 | +1.64% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $13.26 | $12.74 | $0.52 | 411,592.0 | +3.04% |
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% |
0.79%
0.68%
Capitalizzazione:
|
Volume (24 ore):