Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD) Historical Stock Data
14.78 ↓0.09 (-0.58%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XSHD is down -0.11% a day on average. There have been 16 days where Invesco S&P SmallCap High Dividend Low Volatility ETF closed green and 14 days where XSHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 14.73 | 14.78 | ↑$0.05 (0.34%) | 14.70 | 14.78 | 10.26K |
| 2024-04-23 | 14.64 | 14.87 | ↑$0.23 (1.55%) | 14.56 | 14.90 | 13.98K |
| 2024-04-22 | 14.57 | 14.65 | ↑$0.08 (0.55%) | 14.51 | 14.71 | 18.80K |
| 2024-04-19 | 14.39 | 14.64 | ↑$0.25 (1.74%) | 14.32 | 14.64 | 14.54K |
| 2024-04-18 | 14.40 | 14.40 | ↑$0.00 (0.00%) | 14.35 | 14.48 | 12.68K |
| 2024-04-17 | 14.50 | 14.32 | ↓$0.18 (-1.24%) | 14.32 | 14.51 | 10.21K |
| 2024-04-16 | 14.42 | 14.36 | ↓$0.06 (-0.42%) | 14.25 | 14.50 | 29.34K |
| 2024-04-15 | 14.65 | 14.46 | ↓$0.19 (-1.30%) | 14.38 | 14.67 | 37.13K |
| 2024-04-12 | 14.71 | 14.56 | ↓$0.15 (-1.02%) | 14.55 | 14.77 | 14.56K |
| 2024-04-11 | 14.71 | 14.76 | ↑$0.05 (0.31%) | 14.63 | 14.77 | 5.69K |
| 2024-04-10 | 14.91 | 14.69 | ↓$0.22 (-1.48%) | 14.58 | 14.91 | 43.28K |
| 2024-04-09 | 15.12 | 15.21 | ↑$0.09 (0.61%) | 15.09 | 15.22 | 15.68K |
| 2024-04-08 | 15.01 | 15.09 | ↑$0.08 (0.53%) | 15.01 | 15.13 | 5.83K |
| 2024-04-05 | 14.97 | 14.97 | ↓$0.01 (-0.03%) | 14.85 | 15.00 | 43.16K |
| 2024-04-04 | 15.18 | 14.98 | ↓$0.20 (-1.32%) | 14.94 | 15.22 | 34.78K |
| 2024-04-03 | 15.05 | 15.07 | ↑$0.02 (0.13%) | 15.00 | 15.09 | 17.72K |
| 2024-04-02 | 15.13 | 15.03 | ↓$0.10 (-0.66%) | 14.97 | 15.13 | 15.72K |
| 2024-04-01 | 15.48 | 15.23 | ↓$0.25 (-1.61%) | 15.23 | 15.48 | 28.14K |
| 2024-03-28 | 15.27 | 15.42 | ↑$0.15 (0.98%) | 15.27 | 15.43 | 17.64K |
| 2024-03-27 | 15.04 | 15.27 | ↑$0.23 (1.50%) | 15.04 | 15.27 | 30.25K |
| 2024-03-26 | 15.08 | 14.92 | ↓$0.16 (-1.09%) | 14.91 | 15.09 | 18.46K |
| 2024-03-25 | 15.05 | 15.01 | ↓$0.04 (-0.27%) | 15.00 | 15.12 | 16.51K |
| 2024-03-22 | 15.20 | 14.96 | ↓$0.24 (-1.55%) | 14.96 | 15.20 | 37.06K |
| 2024-03-21 | 15.07 | 15.16 | ↑$0.09 (0.60%) | 15.07 | 15.24 | 34.38K |
| 2024-03-20 | 14.81 | 15.04 | ↑$0.23 (1.55%) | 14.77 | 15.04 | 10.38K |
| 2024-03-19 | 14.77 | 14.82 | ↑$0.05 (0.34%) | 14.73 | 14.82 | 14.18K |
| 2024-03-18 | 14.92 | 14.78 | ↓$0.14 (-0.94%) | 14.76 | 14.92 | 30.19K |
| 2024-03-15 | 14.86 | 14.94 | ↑$0.08 (0.54%) | 14.74 | 14.95 | 14.29K |
| 2024-03-14 | 15.07 | 14.81 | ↓$0.26 (-1.73%) | 14.70 | 15.07 | 42.13K |
| 2024-03-13 | 15.07 | 15.10 | ↑$0.03 (0.20%) | 15.06 | 15.17 | 29.96K |
Create an account or log in to view more rows.
$XSHD peak frustration
$XSHD more calls coming in
$XSHD COME ON!!! Ugh!
$XSHD yeeeeeee haw
$XSHD lol who sold
$XSHD good place to average up
$XSHD Very bullish action
$XSHD I need a smoke after this trade
$XSHD is being added
$XSHD bear trap