Invesco S&P SmallCap Quality ETF (XSHQ) Historical Stock Data
39.73 ↓0.20 (-0.50%)
As of April 25, 2024, 2:07pm EST.
Historical Data
In the past 30 trading days, XSHQ is down -0.14% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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 |
| 2024-03-21 | 40.57 | 40.77 | ↑$0.20 (0.49%) | 40.43 | 40.89 | 79.79K |
| 2024-03-20 | 39.85 | 40.29 | ↑$0.44 (1.10%) | 39.57 | 40.44 | 46.57K |
| 2024-03-19 | 39.44 | 39.80 | ↑$0.36 (0.91%) | 39.42 | 39.89 | 34.66K |
| 2024-03-18 | 39.53 | 39.42 | ↓$0.11 (-0.28%) | 39.37 | 39.73 | 18.93K |
| 2024-03-15 | 39.35 | 39.74 | ↑$0.39 (0.99%) | 39.35 | 39.75 | 20.37K |
| 2024-03-14 | 39.91 | 39.47 | ↓$0.44 (-1.10%) | 39.25 | 39.97 | 32.36K |
| 2024-03-13 | 39.99 | 39.95 | ↓$0.04 (-0.10%) | 39.89 | 40.18 | 24.78K |
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.