Invesco S&P SmallCap Quality ETF (XSHQ) Historical Stock Data
39.73 ↑0.13 (0.33%)
As of May 3, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, XSHQ is down -0.22% a day on average. There have been 15 days where Invesco S&P SmallCap Quality ETF closed green and 15 days where XSHQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 40.14 | 39.73 | ↓$0.41 (-1.02%) | 39.73 | 40.14 | 19.70K |
| 2024-05-02 | 39.24 | 39.60 | ↑$0.36 (0.92%) | 39.24 | 39.63 | 18.88K |
| 2024-05-01 | 39.21 | 39.06 | ↓$0.15 (-0.38%) | 39.06 | 39.71 | 310.12K |
| 2024-04-30 | 39.76 | 39.15 | ↓$0.61 (-1.53%) | 39.15 | 39.93 | 13.90K |
| 2024-04-29 | 40.02 | 40.19 | ↑$0.17 (0.42%) | 40.01 | 40.20 | 10.84K |
| 2024-04-26 | 39.71 | 40.00 | ↑$0.29 (0.73%) | 39.71 | 40.13 | 95.01K |
| 2024-04-25 | 39.62 | 39.79 | ↑$0.17 (0.44%) | 39.28 | 39.83 | 15.87K |
| 2024-04-24 | 39.81 | 39.93 | ↑$0.12 (0.30%) | 39.74 | 40.12 | 12.22K |
| 2024-04-23 | 39.29 | 39.98 | ↑$0.69 (1.76%) | 39.29 | 40.15 | 21.84K |
| 2024-04-22 | 39.18 | 39.24 | ↑$0.06 (0.15%) | 39.00 | 39.54 | 21.05K |
| 2024-04-19 | 38.72 | 38.97 | ↑$0.25 (0.65%) | 38.72 | 39.05 | 19.85K |
| 2024-04-18 | 38.62 | 38.64 | ↑$0.02 (0.05%) | 38.56 | 39.14 | 25.81K |
| 2024-04-17 | 39.23 | 38.57 | ↓$0.66 (-1.68%) | 38.57 | 39.30 | 57.34K |
| 2024-04-16 | 38.78 | 39.00 | ↑$0.22 (0.57%) | 38.57 | 39.14 | 43.69K |
| 2024-04-15 | 39.59 | 39.05 | ↓$0.54 (-1.36%) | 38.94 | 39.66 | 26.48K |
| 2024-04-12 | 39.41 | 39.22 | ↓$0.19 (-0.48%) | 39.06 | 39.77 | 11.52K |
| 2024-04-11 | 39.81 | 39.67 | ↓$0.14 (-0.35%) | 39.43 | 39.81 | 19.11K |
| 2024-04-10 | 39.98 | 39.61 | ↓$0.37 (-0.93%) | 39.45 | 40.00 | 35.54K |
| 2024-04-09 | 40.86 | 40.63 | ↓$0.23 (-0.56%) | 40.28 | 40.87 | 29.67K |
| 2024-04-08 | 40.55 | 40.65 | ↑$0.10 (0.25%) | 40.51 | 40.84 | 14.95K |
| 2024-04-05 | 40.27 | 40.44 | ↑$0.17 (0.42%) | 40.19 | 40.60 | 17.64K |
| 2024-04-04 | 40.98 | 40.18 | ↓$0.80 (-1.95%) | 40.14 | 40.98 | 21.48K |
| 2024-04-03 | 40.08 | 40.49 | ↑$0.41 (1.02%) | 40.08 | 40.65 | 40.43K |
| 2024-04-02 | 40.73 | 40.15 | ↓$0.58 (-1.42%) | 39.85 | 40.73 | 22.30K |
| 2024-04-01 | 41.48 | 40.81 | ↓$0.67 (-1.62%) | 40.71 | 41.48 | 17.81K |
| 2024-03-28 | 41.16 | 41.18 | ↑$0.02 (0.05%) | 40.99 | 41.36 | 37.53K |
| 2024-03-27 | 40.38 | 40.95 | ↑$0.57 (1.41%) | 40.38 | 40.90 | 18.10K |
| 2024-03-26 | 40.37 | 40.19 | ↓$0.18 (-0.45%) | 40.15 | 40.42 | 26.44K |
| 2024-03-25 | 40.53 | 40.27 | ↓$0.26 (-0.64%) | 40.26 | 40.53 | 30.25K |
| 2024-03-22 | 40.89 | 40.31 | ↓$0.58 (-1.42%) | 40.25 | 40.89 | 29.85K |
Create an account or log in to view more rows.
$XSHQ finally a pullback
$XSHQ going green
$XSHQ it can go lower
$XSHQ I bought the dip
$XSHQ Hold on to your Butts.
$XSHQ I do it for the thrills!
$XSHQ HERE WE GO
$XSHQ C'mon
do a spike!!
$XSHQ this market love evrry dips let’s see
$XSHQ this sell-off is meh.