S&P Smallcap High Dividend Low Vol Invesco ETF (NY: XSHD )

14.81 +0.23 (+1.58%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 16.68 16.68 16.45 16.47 44,605 -0.19(-1.11%)
Dec 28, 2023 16.66 16.72 16.63 16.66 47,199 -0.02(-0.15%)
Dec 27, 2023 16.73 16.79 16.66 16.68 41,176 -0.02(-0.12%)
Dec 26, 2023 16.58 16.74 16.55 16.70 25,008 +0.19(+1.15%)
Dec 22, 2023 16.56 16.65 16.45 16.51 34,314 +0.07(+0.46%)
Dec 21, 2023 16.36 16.44 16.28 16.44 45,078 +0.19(+1.17%)
Dec 20, 2023 16.42 16.67 16.24 16.24 31,720 -0.23(-1.37%)
Dec 19, 2023 16.26 16.49 16.26 16.47 29,449 +0.35(+2.17%)
Dec 18, 2023 16.31 16.31 16.11 16.12 20,325 -0.19(-1.16%)
Dec 15, 2023 16.57 16.63 16.26 16.31 62,581 -0.28(-1.69%)
Dec 14, 2023 16.31 16.62 16.31 16.59 52,643 +0.44(+2.72%)
Dec 13, 2023 15.65 16.20 15.54 16.15 18,025 +0.52(+3.31%)
Dec 12, 2023 15.65 15.68 15.52 15.63 34,490 -0.03(-0.17%)
Dec 11, 2023 15.64 15.66 15.58 15.66 17,897 +0.04(+0.26%)
Dec 08, 2023 15.54 15.69 15.54 15.62 17,650 +0.05(+0.30%)
Dec 07, 2023 15.44 15.57 15.38 15.57 10,630 +0.17(+1.12%)
Dec 06, 2023 15.58 15.69 15.38 15.40 17,026 -0.07(-0.47%)
Dec 05, 2023 15.65 15.65 15.46 15.47 28,195 -0.15(-0.94%)
Dec 04, 2023 15.44 15.62 15.40 15.62 28,773 +0.18(+1.17%)
Dec 01, 2023 15.01 15.44 14.95 15.44 25,279 +0.44(+2.93%)
Nov 30, 2023 15.08 15.08 14.96 15.00 17,371 -0.03(-0.21%)
Nov 29, 2023 14.99 15.16 14.99 15.03 18,632 +0.11(+0.75%)
Nov 28, 2023 14.95 14.95 14.80 14.92 25,922 -0.02(-0.12%)
Nov 27, 2023 15.00 15.00 14.88 14.94 18,161 -0.05(-0.36%)
Nov 24, 2023 15.02 15.04 14.98 14.99 11,174 +0.04(+0.29%)
Nov 22, 2023 15.01 15.01 14.92 14.95 14,707 -0.00(-0.01%)
Nov 21, 2023 15.00 15.00 14.95 14.95 8,580 -0.12(-0.80%)
Nov 20, 2023 15.09 15.09 14.98 15.07 9,735 -0.07(-0.47%)
Nov 17, 2023 15.15 15.16 15.08 15.14 29,798 +0.16(+1.07%)
Nov 16, 2023 15.19 15.19 14.96 14.98 17,992 -0.22(-1.45%)
Nov 15, 2023 15.12 15.28 15.12 15.20 17,204 +0.12(+0.83%)
Nov 14, 2023 14.65 15.08 14.65 15.07 35,977 +0.74(+5.20%)
Nov 13, 2023 14.36 14.41 14.29 14.33 12,300 -0.10(-0.69%)
Nov 10, 2023 14.44 14.47 14.30 14.43 26,493 +0.12(+0.87%)
Nov 09, 2023 14.66 14.66 14.30 14.30 61,100 -0.25(-1.68%)
Nov 08, 2023 14.75 14.75 14.51 14.55 34,539 -0.19(-1.26%)
Nov 07, 2023 14.77 14.79 14.72 14.74 16,733 -0.09(-0.64%)
Nov 06, 2023 15.01 15.01 14.79 14.83 27,758 -0.13(-0.87%)
Nov 03, 2023 14.65 15.04 14.65 14.96 25,871 +0.48(+3.31%)
Nov 02, 2023 14.27 14.49 14.24 14.48 12,511 +0.49(+3.50%)
Nov 01, 2023 13.90 14.00 13.82 13.99 6,859 +0.11(+0.81%)
Oct 31, 2023 13.77 13.93 13.77 13.88 12,733 +0.14(+1.02%)
Oct 30, 2023 13.78 13.84 13.65 13.74 7,141 +0.13(+0.97%)
Oct 27, 2023 13.88 13.88 13.58 13.61 9,491 -0.16(-1.19%)
Oct 26, 2023 13.79 13.84 13.72 13.77 6,744 +0.06(+0.46%)
Oct 25, 2023 13.80 13.85 13.66 13.71 17,744 -0.20(-1.45%)
Oct 24, 2023 13.91 13.95 13.85 13.91 3,476 +0.10(+0.71%)
Oct 23, 2023 14.04 14.07 13.81 13.81 5,429 -0.33(-2.32%)
Oct 20, 2023 14.29 14.35 14.14 14.14 34,027 -0.13(-0.94%)
Oct 19, 2023 14.47 14.50 14.25 14.27 51,882 -0.24(-1.66%)
Oct 18, 2023 14.74 14.74 14.51 14.51 14,786 -0.27(-1.82%)
Oct 17, 2023 14.59 14.81 14.59 14.78 2,010 +0.11(+0.77%)
Oct 16, 2023 14.50 14.71 14.50 14.67 5,038 +0.23(+1.59%)
Oct 13, 2023 14.64 14.64 14.43 14.44 19,281 -0.14(-0.96%)
Oct 12, 2023 14.86 14.86 14.50 14.58 5,808 -0.23(-1.55%)
Oct 11, 2023 14.82 14.82 14.77 14.81 3,821 +0.08(+0.57%)
Oct 10, 2023 14.71 14.79 14.71 14.72 6,610 +0.07(+0.51%)
Oct 09, 2023 14.41 14.68 14.41 14.65 4,799 +0.23(+1.56%)
Oct 06, 2023 14.29 14.48 14.25 14.42 10,975 +0.07(+0.48%)
Oct 05, 2023 14.33 14.38 14.29 14.36 3,839 +0.02(+0.17%)
Oct 04, 2023 14.34 14.36 14.19 14.33 7,544 -0.06(-0.44%)
Oct 03, 2023 14.57 14.57 14.35 14.39 5,749 -0.24(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.