Get the Stockscreener App
12.72
1.30%
-0.1672
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 October 14, 2026, is $12.72.
- 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 7.49% to $12.72 now.
- The 52-week high stock price for XSHD is $14.87, representing a 16.94% increase from the current share price, occurred on July 17, 2026.
- The 52-week low stock price for XSHD is $12.30, indicating a -3.27% 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 $14.57. The stock closed the year at $12.81, a loss of over -12.08% 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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $12.86 | $12.68 | $0.18 | 34,974.0 | -1.30% |
| Oct 13, 2026 | $12.96 | $12.82 | $0.14 | 29,766.0 | +0.18% |
| Oct 12, 2026 | $12.87 | $12.78 | $0.095 | 19,973.0 | +0.39% |
| Oct 09, 2026 | $12.85 | $12.80 | $0.0516 | 36,871.0 | -0.39% |
| Oct 08, 2026 | $12.87 | $12.65 | $0.22 | 10,311.0 | +0.78% |
| Oct 07, 2026 | $12.81 | $12.72 | $0.085 | 16,662.0 | -0.85% |
| Oct 06, 2026 | $12.89 | $12.80 | $0.0874 | 40,535.0 | +0.39% |
| Oct 05, 2026 | $12.87 | $12.74 | $0.1251 | 77,505.0 | -0.08% |
| Oct 02, 2026 | $12.98 | $12.81 | $0.17 | 31,734.0 | +0.08% |
| Oct 01, 2026 | $12.87 | $12.66 | $0.21 | 9,773.0 | -0.23% |
| Sep 30, 2026 | $13.03 | $12.85 | $0.18 | 26,471.0 | -1.09% |
| Sep 29, 2026 | $13.06 | $12.95 | $0.11 | 25,675.0 | -0.37% |
| Sep 28, 2026 | $13.11 | $12.99 | $0.12 | 31,655.0 | -0.76% |
| Sep 25, 2026 | $13.19 | $13.07 | $0.12 | 22,074.0 | -0.08% |
| Sep 24, 2026 | $13.27 | $13.14 | $0.13 | 29,960.0 | -0.98% |
| Sep 23, 2026 | $13.48 | $13.28 | $0.20 | 17,871.0 | -1.56% |
| Sep 22, 2026 | $13.53 | $13.49 | $0.04 | 18,663.0 | +0.39% |
| Sep 21, 2026 | $13.48 | $13.43 | $0.05 | 24,901.0 | -0.20% |
| Sep 18, 2026 | $13.61 | $13.46 | $0.1467 | 10,242.0 | -1.44% |
| Sep 17, 2026 | $13.78 | $13.66 | $0.1201 | 33,895.0 | +0.29% |
| Sep 16, 2026 | $13.78 | $13.56 | $0.22 | 31,305.0 | -0.51% |
| Sep 15, 2026 | $13.73 | $13.68 | $0.047 | 10,021.0 | -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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $12.98 | $12.65 | $0.33 | 308,104.0 | -1.05% |
| Sep, 2026 | $14.32 | $12.85 | $1.47 | 418,255.0 | -9.57% |
| Aug, 2026 | $14.54 | $14.19 | $0.35 | 611,652.0 | +0.42% |
| Jul, 2026 | $14.87 | $13.96 | $0.908 | 595,694.0 | +0.21% |
| Jun, 2026 | $14.24 | $13.40 | $0.84 | 704,753.0 | +3.75% |
| May, 2026 | $13.97 | $13.18 | $0.79 | 807,861.0 | -1.38% |
| 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% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):