Stockscreener 앱 받기
15.31
1.32%
0.20
Invesco S&P SmallCap High Dividend Low Volatility ETF 주식 (XSHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $15.34 | $15.11 | $0.2317 | 43,164.0 | +1.32% |
| 2024-11-20 | $15.11 | $14.98 | $0.13 | 55,263.0 | -0.07% |
| 2024-11-19 | $15.12 | $14.97 | $0.145 | 40,214.0 | +0.33% |
| 2024-11-18 | $15.11 | $15.01 | $0.10 | 65,783.0 | +0.00% |
| 2024-11-15 | $15.21 | $15.02 | $0.19 | 52,449.0 | -0.26% |
| 2024-11-14 | $15.37 | $15.06 | $0.3113 | 50,595.0 | -0.66% |
| 2024-11-13 | $15.38 | $15.21 | $0.1693 | 75,349.0 | -0.46% |
| 2024-11-12 | $15.54 | $15.28 | $0.2633 | 72,730.0 | -1.70% |
| 2024-11-11 | $15.61 | $15.51 | $0.10 | 72,509.0 | +0.42% |
| 2024-11-08 | $15.50 | $15.38 | $0.115 | 62,061.0 | +0.78% |
| 2024-11-07 | $15.49 | $15.29 | $0.20 | 65,588.0 | -0.45% |
| 2024-11-06 | $15.46 | $15.16 | $0.2987 | 97,241.0 | +3.63% |
| 2024-11-05 | $14.89 | $14.64 | $0.252 | 41,441.0 | +1.36% |
| 2024-11-04 | $14.74 | $14.59 | $0.1488 | 36,789.0 | +0.69% |
| 2024-11-01 | $14.80 | $14.56 | $0.24 | 39,901.0 | -0.61% |
| 2024-10-31 | $14.91 | $14.68 | $0.23 | 34,850.0 | -0.74% |
| 2024-10-30 | $14.92 | $14.68 | $0.24 | 39,851.0 | +0.44% |
| 2024-10-29 | $14.84 | $14.66 | $0.18 | 51,390.0 | -1.51% |
| 2024-10-28 | $14.99 | $14.91 | $0.075 | 63,606.0 | +0.74% |
| 2024-10-25 | $15.09 | $14.83 | $0.2599 | 46,684.0 | -1.13% |
| 2024-10-24 | $15.07 | $14.91 | $0.16 | 34,377.0 | +0.13% |
| 2024-10-23 | $15.02 | $14.88 | $0.135 | 64,456.0 | -0.13% |
Invesco S&P SmallCap High Dividend Low Volatility ETF 주식 (XSHD) 연도별 가격 이력
이 심층 분석에서는 Invesco S&P SmallCap High Dividend Low Volatility ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XSHD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco S&P SmallCap High Dividend Low Volatility ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco S&P SmallCap High Dividend Low Volatility ETF 주식 (XSHD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.61 | $14.56 | $1.05 | 914,241.0 | +4.29% |
| 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% |
Invesco S&P SmallCap High Dividend Low Volatility ETF 주식 (XSHD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.79 | $14.95 | $1.83 | 631,789.0 | +9.80% |
| 2023-11 | $15.28 | $13.82 | $1.46 | 448,780.0 | +8.09% |
| 2023-10 | $14.97 | $13.58 | $1.39 | 255,266.0 | -7.05% |
| 2023-09 | $16.12 | $14.79 | $1.33 | 210,183.0 | -6.39% |
| 2023-08 | $16.45 | $15.41 | $1.04 | 140,056.0 | -3.51% |
| 2023-07 | $16.75 | $15.67 | $1.08 | 87,703.0 | +2.22% |
| 2023-06 | $16.35 | $14.94 | $1.41 | 149,534.0 | +7.57% |
| 2023-05 | $16.35 | $14.81 | $1.54 | 247,838.0 | -7.41% |
| 2023-04 | $16.86 | $15.80 | $1.06 | 375,227.0 | -2.92% |
| 2023-03 | $18.40 | $15.52 | $2.88 | 296,984.0 | -8.11% |
| 2023-02 | $20.09 | $18.20 | $1.89 | 381,769.0 | -6.34% |
| 2023-01 | $19.43 | $17.45 | $1.98 | 180,421.0 | +12.42% |
Invesco S&P SmallCap High Dividend Low Volatility ETF 주식 (XSHD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.89 | $17.08 | $1.81 | 128,746.0 | -7.00% |
| 2022-11 | $18.65 | $17.37 | $1.28 | 376,730.0 | +2.68% |
| 2022-10 | $18.14 | $15.70 | $2.44 | 112,640.0 | +12.88% |
| 2022-09 | $19.35 | $15.99 | $3.36 | 206,390.0 | -15.64% |
| 2022-08 | $20.89 | $19.01 | $1.88 | 110,396.0 | -8.98% |
| 2022-07 | $20.91 | $19.38 | $1.53 | 57,817.0 | +4.98% |
| 2022-06 | $21.51 | $18.75 | $2.76 | 342,713.0 | -6.84% |
| 2022-05 | $21.37 | $19.89 | $1.48 | 243,108.0 | +4.60% |
| 2022-04 | $22.54 | $20.41 | $2.13 | 55,212.0 | -8.28% |
| 2022-03 | $22.67 | $21.14 | $1.53 | 183,739.0 | +3.57% |
| 2022-02 | $22.07 | $20.47 | $1.60 | 76,477.0 | -2.57% |
| 2022-01 | $23.37 | $21.25 | $2.12 | 128,196.0 | -3.25% |
1.22%
자본화:
|
볼륨(24시간):