Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD) Chart & Stock Price History → Obama’s Forever Term [exposed] (From Porter & Company) (Ad) Free XSHD Stock Alerts $14.89 -0.03 (-0.20%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsOwnershipRatingsStock AnalysisChartDividendHoldingsOwnershipRatings Invesco S&P SmallCap High Dividend Low Volatility ETF Stock Price Performance5 Day Performance+1.15%1 Month Performance+2.27%3 Month Performance+0.20%6 Month Performance+3.91%Year-To-Date Performance-9.59%1 Year Performance-2.85% Receive XSHD Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Invesco S&P SmallCap High Dividend Low Volatility ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyObama’s Forever Term [exposed]America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.Start streaming it now at no cost here XSHD Stock Chart for Monday, May, 13, 2024 XSHD Chart by TradingView Invesco S&P SmallCap High Dividend Low Volatility ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$14.92$14.86-0.40%$14.93$14.8316,934 shs$29.72 million05/09/2024$14.72$14.92+1.36%$14.92$14.7535,276 shs$29.84 million05/08/2024$14.75$14.72-0.19%$14.72$14.6224,577 shs$29.44 million05/07/2024$14.82$14.75-0.48%$14.87$14.7427,995 shs$29.50 million05/06/2024$14.70$14.82+0.82%$14.83$14.7786,468 shs$29.64 million05/03/2024$14.61$14.70+0.60%$14.88$14.6514,446 shs$29.40 million Get the Latest News and Ratings for XSHD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Invesco S&P SmallCap High Dividend Low Volatility ETF and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$14.45$14.61+1.11%$14.62$14.4421,253 shs$29.22 million05/01/2024$14.37$14.45+0.56%$14.53$14.418,967 shs$28.90 million04/30/2024$14.69$14.37-2.18%$14.64$14.3722,700 shs$28.74 million04/29/2024$14.63$14.69+0.41%$14.78$14.6511,377 shs$29.38 million04/26/2024$14.57$14.63+0.41%$14.70$14.6315,991 shs$29.26 million04/25/2024$14.79$14.57-1.49%$14.66$14.5416,099 shs$29.14 million04/24/2024$14.87$14.79-0.52%$14.79$14.7010,261 shs$29.58 million04/23/2024$14.65$14.87+1.48%$14.90$14.5613,979 shs$29.73 million04/22/2024$14.64$14.65+0.07%$14.71$14.5118,801 shs$29.30 million04/19/2024$14.40$14.60+1.39%$14.62$14.3214,545 shs$29.20 million04/18/2024$14.31$14.40+0.63%$14.48$14.3512,610 shs$28.80 million04/17/2024$14.37$14.31-0.42%$14.51$14.3110,213 shs$28.62 million04/16/2024$14.46$14.37-0.62%$14.38$14.2529,336 shs$28.74 million04/15/2024$14.56$14.46-0.69%$14.61$14.3837,143 shs$28.92 million04/12/2024$14.76$14.55-1.42%$14.77$14.5514,563 shs$17.31 million04/11/2024$14.68$14.76+0.54%$14.77$14.635,705 shs$17.56 million04/10/2024$15.21$14.68-3.48%$14.87$14.5943,279 shs$17.47 million04/09/2024$15.09$15.21+0.80%$15.22$15.0915,939 shs$18.10 million04/08/2024$14.97$15.09+0.84%$15.13$15.015,818 shs$17.96 million04/05/2024$14.98$14.97-0.07%$15.00$14.8543,157 shs$17.81 million04/04/2024$15.07$14.98-0.60%$15.22$14.9334,783 shs$17.83 million04/03/2024$14.97$15.07+0.67%$15.09$15.0117,759 shs$17.93 million04/02/2024$15.23$14.97-1.71%$15.12$14.9715,715 shs$17.81 million04/01/2024$15.42$15.23-1.23%$15.41$15.2328,135 shs$18.12 million03/29/2024$15.39$15.42+0.19%$15.43$15.2717,875 shs$18.35 million03/28/2024$15.27$15.39+0.82%$15.42$15.3117,875 shs$18.31 million03/27/2024$14.92$15.27+2.31%$15.27$15.0430,237 shs$18.17 million03/26/2024$15.01$14.92-0.60%$15.09$14.9218,456 shs$17.76 million03/25/2024$14.96$15.01+0.31%$15.12$15.0016,512 shs$17.86 million03/22/2024$15.17$14.95-1.45%$15.20$14.9537,441 shs$17.79 million03/21/2024$15.04$15.17+0.86%$15.24$15.0734,378 shs$18.05 million03/20/2024$14.82$15.04+1.48%$15.04$14.7710,384 shs$17.90 million03/19/2024$14.78$14.82+0.27%$14.82$14.7114,178 shs$17.64 million03/18/2024$14.94$14.78-1.07%$14.92$14.7630,194 shs$17.59 millionCharles Payne Demystifies Options (Ad)When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio. Click here to register for free.03/15/2024$14.81$14.93+0.81%$14.95$14.7414,289 shs$17.77 million03/14/2024$15.10$14.81-1.92%$15.07$14.7042,113 shs$17.62 million03/13/2024$15.03$15.10+0.47%$15.17$15.0629,956 shs$17.97 million03/12/2024$15.07$15.03-0.27%$15.10$14.9734,521 shs$17.89 million03/11/2024$15.07$15.07$15.13$14.9945,727 shs$17.93 million03/08/2024$14.99$15.08+0.60%$15.18$15.0339,010 shs$17.95 million03/07/2024$14.85$14.99+0.93%$15.06$14.9456,508 shs$17.84 million03/06/2024$14.86$14.85-0.02%$14.96$14.8127,622 shs$17.67 million03/05/2024$14.87$14.86-0.10%$14.98$14.8254,682 shs$17.68 million03/04/2024$15.06$14.87-1.26%$15.10$14.8734,714 shs$17.70 million03/01/2024$15.02$15.06+0.27%$15.06$14.8735,430 shs$17.92 million02/29/2024$14.84$15.02+1.21%$15.08$14.9341,166 shs$17.87 million02/28/2024$15.00$14.84-1.07%$14.95$14.8362,578 shs$17.66 million02/27/2024$14.92$15.00+0.54%$15.03$14.9531,798 shs$17.85 million02/26/2024$15.08$14.92-1.06%$15.11$14.8832,598 shs$17.76 million02/23/2024$15.01$15.08+0.47%$15.13$14.9532,625 shs$17.95 million02/22/2024$15.13$15.01-0.79%$15.11$14.9432,153 shs$17.86 million02/21/2024$15.14$15.13-0.07%$15.17$15.0237,528 shs$18.01 million02/20/2024$15.38$15.14-1.56%$15.28$15.1142,946 shs$18.02 million02/19/2024$15.38$15.38$15.49$15.2776,617 shs$18.30 million02/16/2024$15.49$15.38-0.71%$15.49$15.2772,965 shs$18.30 million02/15/2024$15.11$15.49+2.51%$15.51$15.1517,134 shs$18.43 million02/14/2024$14.86$15.11+1.68%$15.14$14.9442,272 shs$17.98 million02/13/2024$15.55$14.86-4.44%$15.12$14.8355,722 shs$17.68 million02/12/2024$15.22$15.55+2.20%$15.57$15.2525,852 shs$18.50 million Related Companies: DIVY Stock Chart DVND Stock Chart MDPL Stock Chart EDOG Stock Chart GDVD Stock Chart SCDL Stock Chart IQDE Stock Chart STXD Stock Chart IPDP Stock Chart FTDS Stock Chart Receive XSHD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Invesco S&P SmallCap High Dividend Low Volatility ETF and its competitors with MarketBeat's FREE daily newsletter. This page (BATS:XSHD) was last updated on 5/13/2024 by MarketBeat.com Staff From Our PartnersBill Clinton Backing Biden Replacement???The Freeport SocietyThe Department of Defense Has a New Drone ContractorThe Tomorrow InvestorHe Is Giving Away BitcoinCrypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithThe Crypto 9-5 Escape PlanCrypto 101 MediaThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldGold Set to EXPLODE!Gold Safe ExchangeConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial Metals Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Invesco S&P SmallCap High Dividend Low Volatility ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.