Get the Stockscreener App
15.41
0.26%
0.04
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 September 30, 2024, is $15.41.
- 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 $12.25 on April 03, 2020. Since then, Invesco S&P SmallCap High Dividend Low Volatility ETF's stock price has risen over 25.81% to $15.41 now.
- The 52-week high stock price for XSHD is $16.79, representing a 8.92% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for XSHD is $13.58, indicating a -11.88% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $15.42 | $15.29 | $0.13 | 50,656.0 | +0.26% |
| Sep 27, 2024 | $15.50 | $15.34 | $0.1616 | 35,818.0 | +0.72% |
| Sep 26, 2024 | $15.33 | $15.24 | $0.0889 | 35,805.0 | +0.59% |
| Sep 25, 2024 | $15.40 | $15.16 | $0.24 | 65,881.0 | -1.37% |
| Sep 24, 2024 | $15.42 | $15.37 | $0.0499 | 36,568.0 | +0.33% |
| Sep 23, 2024 | $15.42 | $15.31 | $0.11 | 12,692.0 | -0.65% |
| Sep 20, 2024 | $15.61 | $15.41 | $0.20 | 39,625.0 | -1.15% |
| Sep 19, 2024 | $15.72 | $15.56 | $0.16 | 33,848.0 | +0.90% |
| Sep 18, 2024 | $15.72 | $15.42 | $0.3037 | 44,165.0 | +0.13% |
| Sep 17, 2024 | $15.58 | $15.43 | $0.15 | 47,630.0 | +0.39% |
| Sep 16, 2024 | $15.39 | $15.26 | $0.13 | 36,282.0 | +0.65% |
| Sep 13, 2024 | $15.29 | $15.06 | $0.23 | 37,299.0 | +2.34% |
| Sep 12, 2024 | $14.99 | $14.77 | $0.2197 | 45,316.0 | +0.67% |
| Sep 11, 2024 | $14.92 | $14.62 | $0.30 | 36,636.0 | -0.60% |
| Sep 10, 2024 | $14.94 | $14.83 | $0.11 | 21,981.0 | +0.20% |
| Sep 09, 2024 | $15.08 | $14.86 | $0.22 | 67,067.0 | -1.19% |
| Sep 06, 2024 | $15.30 | $15.05 | $0.2499 | 58,847.0 | -1.05% |
| Sep 05, 2024 | $15.38 | $15.19 | $0.1862 | 45,359.0 | -0.39% |
| Sep 04, 2024 | $15.47 | $15.27 | $0.1963 | 42,778.0 | -0.65% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $15.72 | $14.62 | $1.10 | 917,946.0 | -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% |
Invesco S&P SmallCap High Dividend Low Volatility ETF Stock (XSHD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.89 | $17.08 | $1.81 | 128,746.0 | -7.00% |
| Nov, 2022 | $18.65 | $17.37 | $1.28 | 376,730.0 | +2.68% |
| Oct, 2022 | $18.14 | $15.70 | $2.44 | 112,640.0 | +12.88% |
| Sep, 2022 | $19.35 | $15.99 | $3.36 | 206,390.0 | -15.64% |
| Aug, 2022 | $20.89 | $19.01 | $1.88 | 110,396.0 | -8.98% |
| Jul, 2022 | $20.91 | $19.38 | $1.53 | 57,817.0 | +4.98% |
| Jun, 2022 | $21.51 | $18.75 | $2.76 | 342,713.0 | -6.84% |
| May, 2022 | $21.37 | $19.89 | $1.48 | 243,108.0 | +4.60% |
| Apr, 2022 | $22.54 | $20.41 | $2.13 | 55,212.0 | -8.28% |
| Mar, 2022 | $22.67 | $21.14 | $1.53 | 183,739.0 | +3.57% |
| Feb, 2022 | $22.07 | $20.47 | $1.60 | 76,477.0 | -2.57% |
| Jan, 2022 | $23.37 | $21.25 | $2.12 | 128,196.0 | -3.25% |
0.36%
0.35%
Cap:
|
Volume (24h):