Free Trial

Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD) Chart & Stock Price History

→ This is the best new way to score with AI (From Weiss Ratings) (Ad)
Free XSHD Stock Alerts
$15.16
-0.01 (-0.07%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

Invesco S&P SmallCap High Dividend Low Volatility ETF Stock Price Performance

5 Day
Performance
+1.85%
1 Month
Performance
+5.53%
3 Month
Performance
-1.40%
6 Month
Performance
+1.23%
Year-To-Date
Performance
-7.92%
1 Year
Performance
+0.50%
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

Ad Crypto 101 Media
A ‘DeFi Summer’ Projected!
Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!
Just click here to learn how you can access this coin right now.

XSHD Stock Chart for Thursday, May, 16, 2024

XSHD Chart by TradingView

Invesco S&P SmallCap High Dividend Low Volatility ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$15.18$15.19
+0.07%		$15.21$15.1424,977 shs$30.38 million
05/14/2024$14.97$15.18
+1.40%		$15.20$15.1230,365 shs$30.36 million
05/13/2024$14.89$14.97
+0.54%		$15.06$14.9613,531 shs$29.94 million
05/10/2024$14.92$14.86
-0.40%		$14.93$14.8316,934 shs$29.72 million
05/09/2024$14.72$14.92
+1.36%		$14.92$14.7535,276 shs$29.84 million
05/08/2024$14.75$14.72
-0.19%		$14.72$14.6224,577 shs$29.44 million
05/07/2024$14.82$14.75
-0.48%		$14.87$14.7427,995 shs$29.50 million
05/06/2024$14.70$14.82
+0.82%		$14.83$14.7786,468 shs$29.64 million
05/03/2024$14.61$14.70
+0.60%		$14.88$14.6514,446 shs$29.40 million
05/02/2024$14.45$14.61
+1.11%		$14.62$14.4421,253 shs$29.22 million
05/01/2024$14.37$14.45
+0.56%		$14.53$14.418,967 shs$28.90 million
04/30/2024$14.69$14.37
-2.18%		$14.64$14.3722,700 shs$28.74 million
04/29/2024$14.63$14.69
+0.41%		$14.78$14.6511,377 shs$29.38 million
04/26/2024$14.57$14.63
+0.41%		$14.70$14.6315,991 shs$29.26 million
04/25/2024$14.79$14.57
-1.49%		$14.66$14.5416,099 shs$29.14 million
04/24/2024$14.87$14.79
-0.52%		$14.79$14.7010,261 shs$29.58 million
04/23/2024$14.65$14.87
+1.48%		$14.90$14.5613,979 shs$29.73 million
04/22/2024$14.64$14.65
+0.07%		$14.71$14.5118,801 shs$29.30 million
04/19/2024$14.40$14.60
+1.39%		$14.62$14.3214,545 shs$29.20 million
04/18/2024$14.31$14.40
+0.63%		$14.48$14.3512,610 shs$28.80 million
04/17/2024$14.37$14.31
-0.42%		$14.51$14.3110,213 shs$28.62 million
04/16/2024$14.46$14.37
-0.62%		$14.38$14.2529,336 shs$28.74 million
04/15/2024$14.56$14.46
-0.69%		$14.61$14.3837,143 shs$28.92 million
04/12/2024$14.76$14.55
-1.42%		$14.77$14.5514,563 shs$17.31 million
04/11/2024$14.68$14.76
+0.54%		$14.77$14.635,705 shs$17.56 million
04/10/2024$15.21$14.68
-3.48%		$14.87$14.5943,279 shs$17.47 million
04/09/2024$15.09$15.21
+0.80%		$15.22$15.0915,939 shs$18.10 million
04/08/2024$14.97$15.09
+0.84%		$15.13$15.015,818 shs$17.96 million
04/05/2024$14.98$14.97
-0.07%		$15.00$14.8543,157 shs$17.81 million
04/04/2024$15.07$14.98
-0.60%		$15.22$14.9334,783 shs$17.83 million
04/03/2024$14.97$15.07
+0.67%		$15.09$15.0117,759 shs$17.93 million
04/02/2024$15.23$14.97
-1.71%		$15.12$14.9715,715 shs$17.81 million
04/01/2024$15.42$15.23
-1.23%		$15.41$15.2328,135 shs$18.12 million
03/29/2024$15.39$15.42
+0.19%		$15.43$15.2717,875 shs$18.35 million
03/28/2024$15.27$15.39
+0.82%		$15.42$15.3117,875 shs$18.31 million
03/27/2024$14.92$15.27
+2.31%		$15.27$15.0430,237 shs$18.17 million
03/26/2024$15.01$14.92
-0.60%		$15.09$14.9218,456 shs$17.76 million
03/25/2024$14.96$15.01
+0.31%		$15.12$15.0016,512 shs$17.86 million
03/22/2024$15.17$14.95
-1.45%		$15.20$14.9537,441 shs$17.79 million
03/21/2024$15.04$15.17
+0.86%		$15.24$15.0734,378 shs$18.05 million
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/20/2024$14.82$15.04
+1.48%		$15.04$14.7710,384 shs$17.90 million
03/19/2024$14.78$14.82
+0.27%		$14.82$14.7114,178 shs$17.64 million
03/18/2024$14.94$14.78
-1.07%		$14.92$14.7630,194 shs$17.59 million
03/15/2024$14.81$14.93
+0.81%		$14.95$14.7414,289 shs$17.77 million
03/14/2024$15.10$14.81
-1.92%		$15.07$14.7042,113 shs$17.62 million
03/13/2024$15.03$15.10
+0.47%		$15.17$15.0629,956 shs$17.97 million
03/12/2024$15.07$15.03
-0.27%		$15.10$14.9734,521 shs$17.89 million
03/11/2024$15.07$15.07$15.13$14.9945,727 shs$17.93 million
03/08/2024$14.99$15.08
+0.60%		$15.18$15.0339,010 shs$17.95 million
03/07/2024$14.85$14.99
+0.93%		$15.06$14.9456,508 shs$17.84 million
03/06/2024$14.86$14.85
-0.02%		$14.96$14.8127,622 shs$17.67 million
03/05/2024$14.87$14.86
-0.10%		$14.98$14.8254,682 shs$17.68 million
03/04/2024$15.06$14.87
-1.26%		$15.10$14.8734,714 shs$17.70 million
03/01/2024$15.02$15.06
+0.27%		$15.06$14.8735,430 shs$17.92 million
02/29/2024$14.84$15.02
+1.21%		$15.08$14.9341,166 shs$17.87 million
02/28/2024$15.00$14.84
-1.07%		$14.95$14.8362,578 shs$17.66 million
02/27/2024$14.92$15.00
+0.54%		$15.03$14.9531,798 shs$17.85 million
02/26/2024$15.08$14.92
-1.06%		$15.11$14.8832,598 shs$17.76 million
02/23/2024$15.01$15.08
+0.47%		$15.13$14.9532,625 shs$17.95 million
02/22/2024$15.13$15.01
-0.79%		$15.11$14.9432,153 shs$17.86 million
02/21/2024$15.14$15.13
-0.07%		$15.17$15.0237,528 shs$18.01 million
02/20/2024$15.38$15.14
-1.56%		$15.28$15.1142,946 shs$18.02 million
02/19/2024$15.38$15.38$15.49$15.2776,617 shs$18.30 million
02/16/2024$15.49$15.38
-0.71%		$15.49$15.2772,965 shs$18.30 million
02/15/2024$15.11$15.49
+2.51%		$15.51$15.1517,134 shs$18.43 million

Related Companies:
This page (BATS:XSHD) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
WATCH: The Truth About Inflation
Birch Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Does this make you sick?
Allegiance Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends