Invesco S&P SmallCap High Dividend Low Volatility ETF XSHD
13.01 USD +0.03 (+0.23%)
Regular-session close
12.90 -0.11 -0.85%
After hours · Nov 13, 7:37 PM ET
12.92 Day range 13.03
12.30 52-week range 14.74
- YTD
- +1.56%
- 1 year
- +2.28%
XSHD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.99 | 13.03 | 12.92 | 13.01 | +0.03 | +0.23% | 37,605 |
| Nov 12, 2026 | 13.14 | 13.20 | 12.98 | 12.98 | -0.17 | -1.29% | 16,400 |
| Nov 11, 2026 | 13.23 | 13.23 | 13.08 | 13.15 | -0.07 | -0.53% | 18,200 |
| Nov 10, 2026 | 13.21 | 13.27 | 13.13 | 13.22 | -0.06 | -0.45% | 40,700 |
| Nov 9, 2026 | 13.31 | 13.34 | 13.19 | 13.28 | +0.12 | +0.91% | 100,100 |
| Nov 6, 2026 | 13.23 | 13.36 | 13.16 | 13.16 | -0.15 | -1.13% | 14,900 |
| Nov 5, 2026 | 13.60 | 13.65 | 13.24 | 13.31 | -0.18 | -1.33% | 38,500 |
| Nov 4, 2026 | 13.28 | 13.51 | 13.28 | 13.49 | +0.39 | +2.98% | 14,200 |
| Nov 3, 2026 | 13.29 | 13.29 | 13.10 | 13.10 | -0.21 | -1.58% | 29,700 |
| Nov 2, 2026 | 13.21 | 13.33 | 13.21 | 13.31 | +0.17 | +1.29% | 16,100 |
| Oct 30, 2026 | 13.23 | 13.24 | 13.12 | 13.14 | -0.02 | -0.15% | 24,200 |
| Oct 29, 2026 | 13.01 | 13.16 | 13.01 | 13.16 | +0.22 | +1.70% | 12,800 |
| Oct 28, 2026 | 12.94 | 13.01 | 12.92 | 12.94 | -0.02 | -0.15% | 9,500 |
| Oct 27, 2026 | 13.00 | 13.01 | 12.91 | 12.96 | -0.06 | -0.46% | 18,000 |
| Oct 26, 2026 | 13.01 | 13.13 | 13.01 | 13.02 | -0.02 | -0.15% | 19,600 |
| Oct 23, 2026 | 13.05 | 13.05 | 12.94 | 13.04 | -0.03 | -0.23% | 10,900 |
| Oct 22, 2026 | 12.72 | 13.07 | 12.72 | 13.07 | +0.40 | +3.16% | 19,800 |
| Oct 21, 2026 | 12.78 | 12.78 | 12.64 | 12.67 | -0.09 | -0.71% | 19,600 |
| Oct 20, 2026 | 12.79 | 12.83 | 12.76 | 12.76 | +0.16 | +1.27% | 6,200 |
| Oct 19, 2026 | 12.83 | 12.83 | 12.57 | 12.60 | -0.30 | -2.33% | 37,500 |
| Oct 16, 2026 | 12.99 | 13.01 | 12.87 | 12.90 | 0.00 | 0.00% | 23,100 |
| Oct 15, 2026 | 12.88 | 13.03 | 12.85 | 12.90 | +0.18 | +1.42% | 24,800 |
| Oct 14, 2026 | 12.85 | 12.86 | 12.68 | 12.72 | -0.16 | -1.24% | 34,900 |
| Oct 13, 2026 | 12.91 | 12.96 | 12.82 | 12.88 | +0.02 | +0.16% | 29,800 |
| Oct 12, 2026 | 12.84 | 12.87 | 12.77 | 12.86 | +0.05 | +0.39% | 20,000 |
| Oct 9, 2026 | 12.84 | 12.85 | 12.80 | 12.81 | -0.05 | -0.39% | 36,900 |
| Oct 8, 2026 | 12.74 | 12.87 | 12.65 | 12.86 | +0.10 | +0.78% | 10,300 |
| Oct 7, 2026 | 12.81 | 12.81 | 12.73 | 12.76 | -0.11 | -0.85% | 16,700 |
| Oct 6, 2026 | 12.82 | 12.89 | 12.80 | 12.87 | +0.05 | +0.39% | 40,500 |
| Oct 5, 2026 | 12.85 | 12.86 | 12.74 | 12.82 | -0.01 | -0.08% | 77,500 |
| Oct 2, 2026 | 12.94 | 12.98 | 12.81 | 12.83 | +0.01 | +0.08% | 31,700 |
| Oct 1, 2026 | 12.87 | 12.87 | 12.66 | 12.82 | -0.03 | -0.23% | 9,800 |
| Sep 30, 2026 | 13.03 | 13.03 | 12.85 | 12.85 | -0.14 | -1.08% | 26,500 |
| Sep 29, 2026 | 13.02 | 13.06 | 12.95 | 12.99 | -0.05 | -0.38% | 27,400 |
| Sep 28, 2026 | 13.11 | 13.11 | 12.99 | 13.04 | -0.10 | -0.76% | 31,700 |
| Sep 25, 2026 | 13.19 | 13.19 | 13.07 | 13.14 | -0.01 | -0.08% | 21,800 |
| Sep 24, 2026 | 13.27 | 13.27 | 13.14 | 13.15 | -0.13 | -0.98% | 30,000 |
| Sep 23, 2026 | 13.48 | 13.48 | 13.28 | 13.28 | -0.21 | -1.56% | 17,900 |
| Sep 22, 2026 | 13.52 | 13.53 | 13.49 | 13.49 | +0.05 | +0.37% | 18,700 |
| Sep 21, 2026 | 13.44 | 13.48 | 13.43 | 13.44 | -0.02 | -0.15% | 24,900 |
| Sep 18, 2026 | 13.60 | 13.61 | 13.46 | 13.46 | -0.20 | -1.46% | 10,200 |
| Sep 17, 2026 | 13.74 | 13.78 | 13.66 | 13.66 | +0.04 | +0.29% | 33,900 |
| Sep 16, 2026 | 13.76 | 13.78 | 13.56 | 13.62 | -0.07 | -0.51% | 31,300 |
| Sep 15, 2026 | 13.73 | 13.73 | 13.68 | 13.69 | -0.03 | -0.22% | 10,000 |
| Sep 14, 2026 | 13.75 | 13.81 | 13.72 | 13.72 | -0.05 | -0.36% | 24,900 |
| Sep 11, 2026 | 13.89 | 13.89 | 13.75 | 13.77 | +0.02 | +0.15% | 5,900 |
| Sep 10, 2026 | 13.95 | 13.95 | 13.73 | 13.75 | -0.18 | -1.29% | 12,700 |
| Sep 9, 2026 | 14.07 | 14.07 | 13.92 | 13.93 | -0.17 | -1.21% | 28,200 |
| Sep 8, 2026 | 14.16 | 14.16 | 14.08 | 14.10 | -0.09 | -0.63% | 8,200 |
| Sep 4, 2026 | 14.12 | 14.25 | 14.12 | 14.19 | 0.00 | 0.00% | 17,800 |
| Sep 3, 2026 | 14.28 | 14.32 | 14.18 | 14.19 | -0.07 | -0.49% | 11,600 |
| Sep 2, 2026 | 14.18 | 14.31 | 14.18 | 14.26 | +0.12 | +0.85% | 7,900 |
| Sep 1, 2026 | 14.19 | 14.24 | 14.11 | 14.14 | -0.07 | -0.49% | 18,400 |
| Aug 31, 2026 | 14.27 | 14.27 | 14.20 | 14.21 | -0.09 | -0.63% | 26,300 |
| Aug 28, 2026 | 14.34 | 14.39 | 14.30 | 14.30 | 0.00 | 0.00% | 17,500 |
| Aug 27, 2026 | 14.34 | 14.34 | 14.30 | 14.30 | -0.08 | -0.56% | 10,200 |
| Aug 26, 2026 | 14.41 | 14.45 | 14.38 | 14.38 | -0.05 | -0.35% | 17,900 |
| Aug 25, 2026 | 14.47 | 14.47 | 14.39 | 14.43 | -0.04 | -0.28% | 67,400 |
| Aug 24, 2026 | 14.41 | 14.50 | 14.41 | 14.47 | +0.03 | +0.21% | 21,600 |
| Aug 21, 2026 | 14.45 | 14.48 | 14.43 | 14.44 | +0.01 | +0.07% | 22,700 |
| Aug 20, 2026 | 14.42 | 14.49 | 14.37 | 14.43 | -0.05 | -0.35% | 13,800 |
| Aug 19, 2026 | 14.38 | 14.54 | 14.38 | 14.48 | +0.19 | +1.33% | 15,300 |
| Aug 18, 2026 | 14.35 | 14.40 | 14.29 | 14.29 | -0.05 | -0.35% | 34,700 |
| Aug 17, 2026 | 14.44 | 14.48 | 14.29 | 14.34 | -0.11 | -0.76% | 43,800 |
| Aug 14, 2026 | 14.50 | 14.53 | 14.44 | 14.45 | -0.02 | -0.14% | 37,300 |
65 days, newest first. Daily bars as drawn on the XSHD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.