Invesco S&P SmallCap Hi Div Low Vol ETF (XSHD)
14.68
-0.01
(-0.07%)
USD |
BATS |
Nov 05, 10:23
XSHD Price: 14.68 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 14.63 | 14.74 | 14.59 | 14.69 | 36789.00 |
| Nov 01, 2024 | 14.80 | 14.80 | 14.56 | 14.59 | 39801.00 |
| Oct 31, 2024 | 14.85 | 14.91 | 14.68 | 14.68 | 34850.00 |
| Oct 30, 2024 | 14.72 | 14.92 | 14.68 | 14.79 | 39851.00 |
| Oct 29, 2024 | 14.84 | 14.84 | 14.66 | 14.72 | 51151.00 |
| Oct 28, 2024 | 14.97 | 14.99 | 14.92 | 14.95 | 63602.00 |
| Oct 25, 2024 | 15.09 | 15.09 | 14.83 | 14.84 | 46631.00 |
| Oct 24, 2024 | 15.02 | 15.07 | 14.91 | 15.01 | 34370.00 |
| Oct 23, 2024 | 14.98 | 15.02 | 14.88 | 14.99 | 64683.00 |
| Oct 22, 2024 | 15.05 | 15.05 | 14.95 | 15.01 | 68214.00 |
| Oct 21, 2024 | 15.34 | 15.37 | 15.04 | 15.06 | 76839.00 |
| Oct 18, 2024 | 15.46 | 15.46 | 15.39 | 15.41 | 51037.00 |
| Oct 17, 2024 | 15.45 | 15.51 | 15.36 | 15.44 | 54823.00 |
| Oct 16, 2024 | 15.31 | 15.50 | 15.31 | 15.48 | 106660.0 |
| Oct 15, 2024 | 15.13 | 15.35 | 15.13 | 15.20 | 43875.00 |
| Oct 14, 2024 | 15.00 | 15.13 | 14.91 | 15.13 | 50579.00 |
| Oct 11, 2024 | 14.89 | 15.03 | 14.89 | 15.03 | 30130.00 |
| Oct 10, 2024 | 14.89 | 14.91 | 14.80 | 14.88 | 64499.00 |
| Oct 09, 2024 | 14.88 | 15.03 | 14.86 | 14.95 | 43378.00 |
| Oct 08, 2024 | 15.00 | 15.00 | 14.83 | 14.92 | 61048.00 |
| Oct 07, 2024 | 15.10 | 15.24 | 14.90 | 14.98 | 51780.00 |
| Oct 04, 2024 | 15.15 | 15.15 | 15.01 | 15.12 | 52104.00 |
| Oct 03, 2024 | 15.09 | 15.09 | 14.98 | 15.03 | 109369.0 |
| Oct 02, 2024 | 15.19 | 15.25 | 15.09 | 15.11 | 37440.00 |
| Oct 01, 2024 | 15.40 | 15.40 | 15.20 | 15.22 | 38275.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.50
Minimum
Apr 03 2020
24.77
Maximum
Nov 05 2019
18.63
Average
17.81
Median
Dec 15 2022