Invesco S&P SmallCap Quality ETF XSHQ
46.43 USD +0.05 (+0.12%)
Regular-session close
46.43 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
46.23 Day range 46.56
40.02 52-week range 50.01
- YTD
- +10.29%
- 1 year
- +11.93%
XSHQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.53 | 46.56 | 46.23 | 46.43 | +0.05 | +0.11% | 6,779 |
| Nov 12, 2026 | 46.53 | 46.81 | 46.28 | 46.38 | -0.31 | -0.66% | 39,100 |
| Nov 11, 2026 | 46.48 | 46.75 | 46.38 | 46.69 | +0.38 | +0.82% | 19,000 |
| Nov 10, 2026 | 45.82 | 46.37 | 45.82 | 46.31 | +0.01 | +0.02% | 24,600 |
| Nov 9, 2026 | 45.79 | 46.49 | 45.73 | 46.30 | +1.17 | +2.59% | 8,000 |
| Nov 6, 2026 | 45.18 | 45.46 | 45.07 | 45.13 | -0.20 | -0.44% | 35,700 |
| Nov 5, 2026 | 47.40 | 47.40 | 45.14 | 45.33 | -2.04 | -4.31% | 27,600 |
| Nov 4, 2026 | 47.46 | 47.80 | 47.34 | 47.37 | +0.70 | +1.50% | 23,100 |
| Nov 3, 2026 | 46.72 | 47.14 | 46.67 | 46.67 | -0.15 | -0.32% | 78,100 |
| Nov 2, 2026 | 46.79 | 47.46 | 46.79 | 46.82 | +0.40 | +0.86% | 23,900 |
| Oct 30, 2026 | 46.74 | 46.74 | 46.14 | 46.42 | -0.36 | -0.77% | 11,400 |
| Oct 29, 2026 | 46.46 | 46.87 | 46.45 | 46.78 | +0.61 | +1.32% | 26,000 |
| Oct 28, 2026 | 46.32 | 46.32 | 45.94 | 46.17 | -0.06 | -0.13% | 6,300 |
| Oct 27, 2026 | 46.26 | 46.26 | 46.09 | 46.23 | +0.03 | +0.06% | 11,300 |
| Oct 26, 2026 | 46.45 | 46.56 | 46.14 | 46.20 | +0.03 | +0.06% | 10,900 |
| Oct 23, 2026 | 46.10 | 46.32 | 45.92 | 46.17 | -0.20 | -0.43% | 32,500 |
| Oct 22, 2026 | 45.74 | 46.37 | 45.74 | 46.37 | +0.30 | +0.65% | 42,800 |
| Oct 21, 2026 | 46.23 | 46.32 | 45.92 | 46.07 | +0.03 | +0.07% | 16,000 |
| Oct 20, 2026 | 45.50 | 46.29 | 45.50 | 46.04 | +0.69 | +1.52% | 23,200 |
| Oct 19, 2026 | 45.63 | 45.76 | 45.35 | 45.35 | -0.10 | -0.22% | 23,300 |
| Oct 16, 2026 | 45.92 | 46.14 | 45.27 | 45.45 | -0.36 | -0.79% | 9,200 |
| Oct 15, 2026 | 45.26 | 45.81 | 45.11 | 45.81 | +0.56 | +1.24% | 33,100 |
| Oct 14, 2026 | 45.63 | 45.63 | 44.85 | 45.25 | -0.71 | -1.54% | 17,000 |
| Oct 13, 2026 | 46.00 | 46.00 | 45.62 | 45.96 | +0.06 | +0.13% | 14,700 |
| Oct 12, 2026 | 45.98 | 46.05 | 45.85 | 45.90 | -0.09 | -0.20% | 7,200 |
| Oct 9, 2026 | 45.96 | 46.16 | 45.80 | 45.99 | +0.12 | +0.26% | 21,400 |
| Oct 8, 2026 | 45.41 | 45.87 | 45.34 | 45.87 | +0.38 | +0.84% | 18,800 |
| Oct 7, 2026 | 45.65 | 45.66 | 45.28 | 45.49 | -0.62 | -1.34% | 13,800 |
| Oct 6, 2026 | 46.19 | 46.34 | 45.94 | 46.11 | +0.03 | +0.07% | 12,300 |
| Oct 5, 2026 | 45.80 | 46.32 | 45.69 | 46.08 | +0.19 | +0.41% | 10,100 |
| Oct 2, 2026 | 45.92 | 46.16 | 45.85 | 45.89 | +0.37 | +0.81% | 14,900 |
| Oct 1, 2026 | 44.91 | 45.62 | 44.82 | 45.52 | +0.60 | +1.34% | 12,100 |
| Sep 30, 2026 | 45.37 | 45.37 | 44.92 | 44.92 | -0.26 | -0.58% | 10,400 |
| Sep 29, 2026 | 45.20 | 45.37 | 44.89 | 45.18 | -0.04 | -0.09% | 10,800 |
| Sep 28, 2026 | 45.18 | 45.41 | 45.06 | 45.22 | -0.37 | -0.81% | 9,100 |
| Sep 25, 2026 | 45.51 | 45.72 | 45.34 | 45.59 | +0.28 | +0.62% | 12,400 |
| Sep 24, 2026 | 45.25 | 45.37 | 45.05 | 45.31 | -0.09 | -0.20% | 12,900 |
| Sep 23, 2026 | 45.77 | 45.77 | 45.37 | 45.40 | -0.53 | -1.15% | 19,000 |
| Sep 22, 2026 | 46.33 | 46.33 | 45.81 | 45.93 | -0.08 | -0.17% | 10,800 |
| Sep 21, 2026 | 45.89 | 46.16 | 45.89 | 46.01 | +0.10 | +0.22% | 14,100 |
| Sep 18, 2026 | 46.18 | 46.18 | 45.78 | 45.91 | -0.34 | -0.74% | 8,400 |
| Sep 17, 2026 | 46.93 | 46.93 | 46.17 | 46.25 | -0.10 | -0.22% | 10,300 |
| Sep 16, 2026 | 46.57 | 46.79 | 46.00 | 46.35 | -0.18 | -0.39% | 14,300 |
| Sep 15, 2026 | 46.47 | 46.64 | 46.37 | 46.53 | -0.10 | -0.21% | 15,500 |
| Sep 14, 2026 | 46.72 | 46.86 | 46.56 | 46.63 | -0.33 | -0.70% | 8,700 |
| Sep 11, 2026 | 47.05 | 47.14 | 46.91 | 46.96 | +0.24 | +0.51% | 15,200 |
| Sep 10, 2026 | 46.65 | 46.90 | 46.21 | 46.72 | -0.25 | -0.53% | 84,200 |
| Sep 9, 2026 | 47.22 | 47.25 | 46.89 | 46.97 | -0.64 | -1.34% | 6,900 |
| Sep 8, 2026 | 47.74 | 47.86 | 47.61 | 47.61 | -0.61 | -1.27% | 19,700 |
| Sep 4, 2026 | 48.24 | 48.28 | 48.05 | 48.22 | 0.00 | 0.00% | 21,100 |
| Sep 3, 2026 | 47.96 | 48.38 | 47.92 | 48.22 | +0.41 | +0.86% | 104,700 |
| Sep 2, 2026 | 47.45 | 47.95 | 47.45 | 47.81 | +0.55 | +1.16% | 17,900 |
| Sep 1, 2026 | 47.59 | 47.67 | 47.26 | 47.26 | -0.59 | -1.23% | 13,300 |
| Aug 31, 2026 | 48.13 | 48.13 | 47.76 | 47.85 | -0.43 | -0.89% | 22,200 |
| Aug 28, 2026 | 48.67 | 48.87 | 48.26 | 48.28 | -0.35 | -0.72% | 19,900 |
| Aug 27, 2026 | 48.59 | 48.70 | 48.36 | 48.63 | +0.09 | +0.19% | 13,700 |
| Aug 26, 2026 | 48.45 | 48.62 | 48.40 | 48.54 | -0.03 | -0.06% | 9,900 |
| Aug 25, 2026 | 48.63 | 48.64 | 48.34 | 48.57 | -0.08 | -0.16% | 7,900 |
| Aug 24, 2026 | 48.84 | 48.87 | 48.58 | 48.65 | -0.11 | -0.23% | 4,600 |
| Aug 21, 2026 | 48.51 | 48.82 | 48.50 | 48.76 | +0.41 | +0.85% | 26,700 |
| Aug 20, 2026 | 48.55 | 48.61 | 48.29 | 48.35 | -0.48 | -0.98% | 114,500 |
| Aug 19, 2026 | 49.13 | 49.23 | 48.83 | 48.83 | +0.02 | +0.04% | 14,900 |
| Aug 18, 2026 | 49.39 | 49.39 | 48.81 | 48.81 | -0.73 | -1.47% | 12,600 |
| Aug 17, 2026 | 49.71 | 49.77 | 49.54 | 49.54 | -0.24 | -0.48% | 5,000 |
| Aug 14, 2026 | 49.59 | 49.81 | 49.59 | 49.78 | +0.18 | +0.36% | 8,800 |
65 days, newest first. Daily bars as drawn on the XSHQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.