Scarica l'app Stockscreener
13.54
0.00%
0.00
Dopo l'orario di chiusura:
13.54
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $13.61 | $13.48 | $0.1253 | 29,814.0 | +0.00% |
| 2026-05-22 | $13.54 | $13.49 | $0.05 | 11,857.0 | +0.37% |
| 2026-05-21 | $13.53 | $13.26 | $0.265 | 28,800.0 | +0.65% |
| 2026-05-20 | $13.40 | $13.25 | $0.1525 | 350,511.0 | +1.05% |
| 2026-05-19 | $13.36 | $13.25 | $0.11 | 12,648.0 | -0.58% |
| 2026-05-18 | $13.39 | $13.18 | $0.21 | 29,427.0 | +0.80% |
| 2026-05-15 | $13.36 | $13.23 | $0.1293 | 15,148.0 | -1.29% |
| 2026-05-14 | $13.53 | $13.40 | $0.13 | 20,741.0 | -0.02% |
| 2026-05-13 | $13.50 | $13.34 | $0.158 | 37,407.0 | -0.53% |
| 2026-05-12 | $13.61 | $13.43 | $0.1799 | 25,683.0 | -0.28% |
| 2026-05-11 | $13.75 | $13.51 | $0.2399 | 20,693.0 | -1.24% |
| 2026-05-08 | $13.76 | $13.62 | $0.14 | 17,639.0 | -0.22% |
| 2026-05-07 | $13.84 | $13.67 | $0.17 | 75,105.0 | -0.22% |
| 2026-05-06 | $13.97 | $13.71 | $0.2599 | 25,599.0 | -0.75% |
| 2026-05-05 | $13.90 | $13.73 | $0.1667 | 10,470.0 | +1.42% |
| 2026-05-04 | $13.83 | $13.63 | $0.203 | 20,141.0 | -1.73% |
| 2026-05-01 | $13.92 | $13.83 | $0.0906 | 9,289.0 | +0.72% |
| 2026-04-30 | $13.85 | $13.58 | $0.27 | 14,221.0 | +1.32% |
| 2026-04-29 | $13.83 | $13.57 | $0.26 | 21,736.0 | -1.52% |
| 2026-04-28 | $13.89 | $13.75 | $0.14 | 33,839.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $13.97 | $13.18 | $0.79 | 770,786.0 | -1.88% |
| 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% |
0.58%
Capitalizzazione:
|
Volume (24 ore):