loading

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 02, 2025, is $13.24.
  • 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 11.92% to $13.24 now.
  • The 52-week high stock price for XSHD is $16.13, representing a 21.83% increase from the current share price, occurred on July 31, 2024.
  • The 52-week low stock price for XSHD is $11.83, indicating a -10.65% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
May 02, 2025 $13.25 $13.17 $0.08 16,437.0 +0.59%
May 01, 2025 $13.22 $13.07 $0.1508 28,131.0 +0.38%
Apr 30, 2025 $13.10 $12.84 $0.26 33,466.0 -0.38%
Apr 29, 2025 $13.17 $13.01 $0.1667 36,142.0 +0.61%
Apr 28, 2025 $13.09 $12.92 $0.17 71,911.0 +0.85%
Apr 25, 2025 $12.97 $12.78 $0.19 26,923.0 +0.15%
Apr 24, 2025 $12.95 $12.78 $0.1664 40,488.0 +0.94%
Apr 23, 2025 $13.11 $12.78 $0.33 68,438.0 +0.16%
Apr 22, 2025 $12.83 $12.60 $0.23 42,356.0 +2.32%
Apr 21, 2025 $12.58 $12.36 $0.22 70,013.0 -1.73%
Apr 17, 2025 $12.77 $12.61 $0.1613 60,627.0 +1.60%
Apr 16, 2025 $12.71 $12.49 $0.22 32,350.0 -1.03%
Apr 15, 2025 $12.72 $12.62 $0.1001 31,971.0 +0.16%
Apr 14, 2025 $12.68 $12.43 $0.2526 28,149.0 +1.69%
Apr 11, 2025 $12.45 $12.10 $0.345 49,646.0 +0.81%
Apr 10, 2025 $12.57 $12.04 $0.53 38,546.0 -3.60%
Apr 09, 2025 $12.85 $11.83 $1.02 86,142.0 +5.44%
Apr 08, 2025 $12.77 $12.03 $0.7404 92,126.0 -2.88%
Apr 07, 2025 $13.07 $12.21 $0.865 111,556.0 -3.40%
Apr 04, 2025 $13.23 $12.81 $0.4234 162,810.0 -3.87%
Apr 03, 2025 $13.70 $13.45 $0.25 97,983.0 -3.52%
Apr 02, 2025 $13.94 $13.80 $0.14 35,493.0 +0.22%

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 2025

Month High Low High - Low Volume % Change
May, 2025 $13.25 $13.07 $0.176 44,568.0 +0.98%
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%

Invesco S&P SmallCap High Dividend Low Volatility ETF Stock (XSHD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $16.79 $14.95 $1.83 631,789.0 +9.80%
Nov, 2023 $15.28 $13.82 $1.46 448,780.0 +8.09%
Oct, 2023 $14.97 $13.58 $1.39 255,266.0 -7.05%
Sep, 2023 $16.12 $14.79 $1.33 210,183.0 -6.39%
Aug, 2023 $16.45 $15.41 $1.04 140,056.0 -3.51%
Jul, 2023 $16.75 $15.67 $1.08 87,703.0 +2.22%
Jun, 2023 $16.35 $14.94 $1.41 149,534.0 +7.57%
May, 2023 $16.35 $14.81 $1.54 247,838.0 -7.41%
Apr, 2023 $16.86 $15.80 $1.06 375,227.0 -2.92%
Mar, 2023 $18.40 $15.52 $2.88 296,984.0 -8.11%
Feb, 2023 $20.09 $18.20 $1.89 381,769.0 -6.34%
Jan, 2023 $19.43 $17.45 $1.98 180,421.0 +12.42%
exchange_traded_fund VTV
$168.44
price up icon 1.26%
exchange_traded_fund VUG
$390.41
price up icon 1.57%
exchange_traded_fund IJH
$58.41
price up icon 1.98%
exchange_traded_fund EFA
$86.08
price up icon 1.92%
exchange_traded_fund IWF
$378.39
price up icon 1.70%
exchange_traded_fund QQQ
$487.50
price up icon 1.38%
Cap:     |  Volume (24h):