Get the Stockscreener App
13.75
0.75%
-0.1036
After Hours:
13.75
Invesco S&P SmallCap High Dividend Low Volatility ETF Stock (XSHD) Price History
The historical daily chart and data for Invesco S&P SmallCap High Dividend Low Volatility ETF stock (XSHD), show that the latest closing stock price as of May 06, 2026, is $13.75.
- Invesco S&P SmallCap High Dividend Low Volatility ETF all-time high stock price is $27.33, occurred on January 04, 2017.
- The lowest Invesco S&P SmallCap High Dividend Low Volatility ETF stock price recorded was $11.83 on April 09, 2025. Since then, Invesco S&P SmallCap High Dividend Low Volatility ETF's stock price has risen over 16.23% to $13.75 now.
- The 52-week high stock price for XSHD is $13.99, representing a 1.75% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for XSHD is $12.30, indicating a -10.55% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD) stock in the beginning of 2025 was $23.05. The stock closed the year at $17.28, a loss of over -25.02% for the year.
The table below shows more information about XSHD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $13.97 | $13.71 | $0.2599 | 25,599.0 | -0.75% |
| May 05, 2026 | $13.90 | $13.73 | $0.1667 | 10,470.0 | +1.42% |
| May 04, 2026 | $13.83 | $13.63 | $0.203 | 20,141.0 | -1.73% |
| May 01, 2026 | $13.92 | $13.83 | $0.0906 | 9,289.0 | +0.72% |
| Apr 30, 2026 | $13.85 | $13.58 | $0.27 | 14,221.0 | +1.32% |
| Apr 29, 2026 | $13.83 | $13.57 | $0.26 | 21,736.0 | -1.52% |
| Apr 28, 2026 | $13.89 | $13.75 | $0.14 | 33,839.0 | +0.36% |
| Apr 27, 2026 | $13.84 | $13.76 | $0.08 | 11,174.0 | +0.36% |
| Apr 24, 2026 | $13.74 | $13.63 | $0.1101 | 14,537.0 | +0.44% |
| Apr 23, 2026 | $13.75 | $13.58 | $0.1674 | 16,008.0 | -0.29% |
| Apr 22, 2026 | $13.77 | $13.68 | $0.0907 | 31,989.0 | +0.44% |
| Apr 21, 2026 | $13.85 | $13.64 | $0.21 | 20,616.0 | -0.66% |
| Apr 20, 2026 | $13.77 | $13.67 | $0.10 | 29,344.0 | -0.36% |
| Apr 17, 2026 | $13.85 | $13.62 | $0.22 | 41,397.0 | +1.47% |
| Apr 16, 2026 | $13.65 | $13.54 | $0.11 | 21,052.0 | +0.05% |
| Apr 15, 2026 | $13.59 | $13.53 | $0.055 | 26,853.0 | +0.10% |
| Apr 14, 2026 | $13.59 | $13.51 | $0.075 | 29,302.0 | +0.36% |
| Apr 13, 2026 | $13.53 | $13.37 | $0.16 | 38,285.0 | +0.52% |
| Apr 10, 2026 | $13.51 | $13.41 | $0.095 | 42,824.0 | -0.07% |
| Apr 09, 2026 | $13.48 | $13.24 | $0.24 | 67,345.0 | +1.13% |
| Apr 08, 2026 | $13.38 | $13.26 | $0.12 | 37,751.0 | +1.29% |
| Apr 07, 2026 | $13.20 | $13.11 | $0.09 | 85,301.0 | -0.11% |
Invesco S&P SmallCap High Dividend Low Volatility ETF Stock (XSHD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S&P SmallCap High Dividend Low Volatility ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XSHD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S&P SmallCap High Dividend Low Volatility ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S&P SmallCap High Dividend Low Volatility ETF Stock (XSHD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $13.97 | $13.63 | $0.34 | 91,098.0 | -0.36% |
| Apr, 2026 | $13.89 | $13.02 | $0.8699 | 790,215.0 | +5.16% |
| Mar, 2026 | $13.66 | $12.67 | $0.99 | 1,100,594.0 | -3.01% |
| Feb, 2026 | $13.92 | $13.23 | $0.69 | 834,733.0 | -0.31% |
| Jan, 2026 | $13.87 | $12.74 | $1.13 | 1,080,928.0 | +5.95% |
Invesco S&P SmallCap High Dividend Low Volatility ETF Stock (XSHD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.29 | $12.75 | $0.5364 | 1,042,294.0 | +0.00% |
| Nov, 2025 | $13.00 | $12.30 | $0.70 | 787,989.0 | +1.58% |
| Oct, 2025 | $13.63 | $12.53 | $1.10 | 987,551.0 | -5.51% |
| Sep, 2025 | $13.99 | $13.26 | $0.73 | 1,340,006.0 | -2.61% |
| Aug, 2025 | $13.79 | $12.84 | $0.95 | 996,278.0 | +5.67% |
| Jul, 2025 | $13.91 | $13.03 | $0.88 | 1,103,185.0 | -3.15% |
| Jun, 2025 | $13.63 | $13.05 | $0.5783 | 942,769.0 | +1.77% |
| May, 2025 | $13.64 | $12.85 | $0.79 | 1,098,438.0 | +1.00% |
| Apr, 2025 | $13.95 | $11.83 | $2.12 | 1,257,363.0 | -5.62% |
| Mar, 2025 | $14.52 | $13.69 | $0.8297 | 1,067,351.0 | -3.94% |
| Feb, 2025 | $14.68 | $14.19 | $0.485 | 765,355.0 | -0.48% |
| Jan, 2025 | $14.87 | $14.00 | $0.87 | 1,368,771.0 | -0.21% |
Invesco S&P SmallCap High Dividend Low Volatility ETF Stock (XSHD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.70 | $14.30 | $1.40 | 1,402,726.0 | -7.74% |
| Nov, 2024 | $15.82 | $14.56 | $1.26 | 1,216,037.0 | +6.47% |
| Oct, 2024 | $15.51 | $14.66 | $0.85 | 1,276,383.0 | -4.74% |
| Sep, 2024 | $15.72 | $14.62 | $1.10 | 867,290.0 | -1.34% |
| Aug, 2024 | $16.05 | $14.56 | $1.49 | 1,126,565.0 | -1.51% |
| Jul, 2024 | $16.13 | $14.10 | $2.03 | 700,254.0 | +10.99% |
| Jun, 2024 | $14.88 | $14.04 | $0.835 | 458,433.0 | -3.51% |
| May, 2024 | $15.31 | $14.31 | $1.00 | 541,446.0 | +3.06% |
| Apr, 2024 | $15.48 | $14.25 | $1.23 | 437,831.0 | -6.81% |
| Mar, 2024 | $15.43 | $14.70 | $0.7299 | 624,661.0 | +2.73% |
| Feb, 2024 | $15.69 | $14.83 | $0.86 | 714,277.0 | -2.91% |
| Jan, 2024 | $16.60 | $15.38 | $1.22 | 471,122.0 | -6.13% |
0.69%
Cap:
|
Volume (24h):