Get the Stockscreener App
13.24
1.61%
0.2292
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 27, 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 11.91% to $13.24 now.
- The 52-week high stock price for XSHD is $16.13, representing a 21.84% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for XSHD is $11.83, indicating a -10.64% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2025 | $13.23 | $13.05 | $0.18 | 139,396.0 | +1.69% |
| May 23, 2025 | $13.02 | $12.86 | $0.1573 | 40,655.0 | +0.15% |
| May 22, 2025 | $13.04 | $12.85 | $0.19 | 69,808.0 | -0.38% |
| May 21, 2025 | $13.39 | $13.03 | $0.3646 | 71,800.0 | -3.12% |
| May 20, 2025 | $13.55 | $13.46 | $0.0882 | 37,495.0 | -0.37% |
| May 19, 2025 | $13.53 | $13.38 | $0.148 | 52,388.0 | -0.95% |
| May 16, 2025 | $13.64 | $13.52 | $0.12 | 48,082.0 | +0.89% |
| May 15, 2025 | $13.52 | $13.30 | $0.22 | 47,527.0 | +1.43% |
| May 14, 2025 | $13.45 | $13.28 | $0.1732 | 39,137.0 | -0.89% |
| May 13, 2025 | $13.50 | $13.41 | $0.0891 | 35,386.0 | +0.15% |
| May 12, 2025 | $13.57 | $13.38 | $0.1908 | 56,579.0 | +1.59% |
| May 09, 2025 | $13.28 | $13.16 | $0.12 | 32,538.0 | -0.08% |
| May 08, 2025 | $13.29 | $13.10 | $0.1908 | 34,727.0 | +1.22% |
| May 07, 2025 | $13.17 | $13.03 | $0.14 | 35,762.0 | +0.00% |
| May 06, 2025 | $13.12 | $12.97 | $0.155 | 58,359.0 | -0.61% |
| May 05, 2025 | $13.23 | $13.13 | $0.099 | 21,031.0 | -0.83% |
| May 02, 2025 | $13.29 | $13.17 | $0.12 | 145,392.0 | +0.84% |
| 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% |
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 | $13.64 | $12.85 | $0.79 | 994,193.0 | +0.99% |
| 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% |
0.71%
0.18%
Cap:
|
Volume (24h):