Invesco S&P SmallCap Quality ETF (XSHQ) Historical Stock Data
43.54 ↓0.12 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XSHQ is up 0.11% a day on average. There have been 18 days where Invesco S&P SmallCap Quality ETF closed green and 12 days where XSHQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 43.95 | 43.54 | ↓$0.41 (-0.92%) | 43.49 | 43.95 | 16.09K |
| 2025-12-12 | 44.00 | 43.66 | ↓$0.34 (-0.77%) | 43.55 | 44.05 | 8.57K |
| 2025-12-11 | 43.84 | 43.84 | ↑$0.00 (0.00%) | 43.70 | 43.94 | 25.85K |
| 2025-12-10 | 42.46 | 43.42 | ↑$0.96 (2.26%) | 42.46 | 43.60 | 30.88K |
| 2025-12-09 | 42.25 | 42.51 | ↑$0.26 (0.62%) | 42.25 | 42.74 | 29.53K |
| 2025-12-08 | 42.76 | 42.35 | ↓$0.41 (-0.96%) | 42.28 | 42.76 | 19.25K |
| 2025-12-05 | 42.49 | 42.52 | ↑$0.03 (0.07%) | 42.47 | 42.75 | 15.48K |
| 2025-12-04 | 42.64 | 42.55 | ↓$0.09 (-0.21%) | 42.45 | 42.77 | 43.84K |
| 2025-12-03 | 42.25 | 42.65 | ↑$0.40 (0.95%) | 42.25 | 42.76 | 27.85K |
| 2025-12-02 | 42.41 | 42.18 | ↓$0.23 (-0.54%) | 42.11 | 42.41 | 31K |
| 2025-12-01 | 41.98 | 42.27 | ↑$0.29 (0.69%) | 41.98 | 42.53 | 19.93K |
| 2025-11-28 | 42.64 | 42.39 | ↓$0.25 (-0.59%) | 42.25 | 42.64 | 23.76K |
| 2025-11-26 | 42.42 | 42.43 | ↑$0.01 (0.02%) | 42.39 | 42.88 | 154.51K |
| 2025-11-25 | 41.43 | 42.31 | ↑$0.88 (2.12%) | 41.43 | 42.53 | 178.88K |
| 2025-11-24 | 41.27 | 41.35 | ↑$0.08 (0.19%) | 41.08 | 41.52 | 22.86K |
| 2025-11-21 | 40.25 | 41.23 | ↑$0.98 (2.43%) | 40.25 | 41.39 | 162.34K |
| 2025-11-20 | 40.79 | 40.02 | ↓$0.77 (-1.89%) | 40.02 | 40.93 | 51.95K |
| 2025-11-19 | 40.40 | 40.34 | ↓$0.06 (-0.15%) | 40.15 | 40.50 | 34.75K |
| 2025-11-18 | 40.11 | 40.36 | ↑$0.25 (0.62%) | 40.11 | 40.59 | 23.44K |
| 2025-11-17 | 41.26 | 40.31 | ↓$0.95 (-2.30%) | 40.20 | 41.26 | 57.92K |
| 2025-11-14 | 41.09 | 41.36 | ↑$0.27 (0.66%) | 41.08 | 41.36 | 21.53K |
| 2025-11-13 | 41.96 | 41.48 | ↓$0.48 (-1.14%) | 41.44 | 42.13 | 22.13K |
| 2025-11-12 | 42.10 | 42.15 | ↑$0.05 (0.12%) | 42.10 | 42.63 | 15.08K |
| 2025-11-11 | 41.84 | 42.08 | ↑$0.24 (0.57%) | 41.84 | 42.18 | 17.62K |
| 2025-11-10 | 41.99 | 41.78 | ↓$0.21 (-0.50%) | 41.59 | 42.01 | 33.73K |
| 2025-11-07 | 41.02 | 41.60 | ↑$0.58 (1.41%) | 41.02 | 41.60 | 16.37K |
| 2025-11-06 | 41.91 | 41.22 | ↓$0.69 (-1.65%) | 41.22 | 41.91 | 92.44K |
| 2025-11-05 | 41.02 | 41.77 | ↑$0.75 (1.83%) | 41.02 | 41.92 | 38.92K |
| 2025-11-04 | 40.86 | 40.95 | ↑$0.09 (0.22%) | 40.84 | 41.12 | 37.28K |
| 2025-11-03 | 41.33 | 41.33 | ↑$0.00 (0.00%) | 40.86 | 41.33 | 25.06K |
Create an account or log in to view more rows.
$XSHQ hmm...
$XSHQ LOADING UP HERE!
$XSHQ it's going down??
$XSHQ Same thing
different day
$XSHQ let’s go down baby 😉
$XSHQ shaking weak hands that’s all
$XSHQ very nice
$XSHQ where’s the WSB guys at? Still sleeping?
$XSHQ it begins tomorrow
$XSHQ ready to explode