Get the Stockscreener App
14.19
0.25%
0.035
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 July 07, 2026, is $14.19.
- 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 19.95% to $14.19 now.
- The 52-week high stock price for XSHD is $14.32, representing a 0.92% increase from the current share price, occurred on July 01, 2026.
- The 52-week low stock price for XSHD is $12.30, indicating a -13.32% 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 |
|---|---|---|---|---|---|
| Jul 07, 2026 | $14.33 | $14.19 | $0.145 | 16,566.0 | +0.21% |
| Jul 06, 2026 | $14.29 | $14.12 | $0.1627 | 32,383.0 | -0.88% |
| Jul 02, 2026 | $14.30 | $14.19 | $0.11 | 19,410.0 | +0.56% |
| Jul 01, 2026 | $14.32 | $14.12 | $0.20 | 26,584.0 | +0.57% |
| Jun 30, 2026 | $14.19 | $14.12 | $0.075 | 60,465.0 | -0.42% |
| Jun 29, 2026 | $14.24 | $14.05 | $0.19 | 49,353.0 | -0.28% |
| Jun 26, 2026 | $14.24 | $13.91 | $0.33 | 43,861.0 | +2.16% |
| Jun 25, 2026 | $14.03 | $13.88 | $0.1499 | 28,978.0 | +0.51% |
| Jun 24, 2026 | $13.87 | $13.72 | $0.1482 | 25,432.0 | +1.54% |
| Jun 23, 2026 | $13.66 | $13.45 | $0.21 | 34,053.0 | +1.34% |
| Jun 22, 2026 | $13.70 | $13.46 | $0.2415 | 28,716.0 | -1.90% |
| Jun 18, 2026 | $13.78 | $13.65 | $0.12 | 42,613.0 | +0.88% |
| Jun 17, 2026 | $13.82 | $13.60 | $0.2201 | 23,100.0 | -1.52% |
| Jun 16, 2026 | $13.89 | $13.78 | $0.115 | 22,116.0 | +0.04% |
| Jun 15, 2026 | $14.00 | $13.80 | $0.1954 | 14,406.0 | -0.76% |
| Jun 12, 2026 | $14.00 | $13.84 | $0.1632 | 54,654.0 | +0.65% |
| Jun 11, 2026 | $13.87 | $13.73 | $0.1399 | 28,108.0 | +0.58% |
| Jun 10, 2026 | $13.90 | $13.73 | $0.1699 | 22,738.0 | -0.14% |
| Jun 09, 2026 | $13.80 | $13.66 | $0.1351 | 13,132.0 | +1.32% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $14.33 | $14.12 | $0.21 | 94,943.0 | +0.46% |
| 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% |
0.02%
Cap:
|
Volume (24h):