Invesco S&P SmallCap Hi Div Low Vol ETF (XSHD)
15.42
+0.16
(+1.02%)
USD |
BATS |
Mar 28, 16:00
15.40
-0.02
(-0.13%)
After-Hours: 20:00
XSHD Price: 15.42 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 15.27 | 15.43 | 15.27 | 15.42 | 17873.00 |
Mar 27, 2024 | 15.04 | 15.27 | 15.04 | 15.26 | 30237.00 |
Mar 26, 2024 | 15.08 | 15.09 | 14.91 | 14.92 | 18455.00 |
Mar 25, 2024 | 15.05 | 15.12 | 15.00 | 15.01 | 16512.00 |
Mar 22, 2024 | 15.20 | 15.20 | 14.96 | 14.96 | 37441.00 |
Mar 21, 2024 | 15.07 | 15.24 | 15.07 | 15.16 | 34378.00 |
Mar 20, 2024 | 14.81 | 15.13 | 14.77 | 15.04 | 10383.00 |
Mar 19, 2024 | 14.77 | 14.82 | 14.71 | 14.82 | 14278.00 |
Mar 18, 2024 | 14.92 | 14.92 | 14.76 | 14.78 | 30194.00 |
Mar 15, 2024 | 14.86 | 14.95 | 14.74 | 14.94 | 14289.00 |
Mar 14, 2024 | 15.07 | 15.07 | 14.70 | 14.81 | 42133.00 |
Mar 13, 2024 | 15.07 | 15.17 | 15.06 | 15.10 | 29956.00 |
Mar 12, 2024 | 15.11 | 15.11 | 14.96 | 15.05 | 34532.00 |
Mar 11, 2024 | 15.10 | 15.13 | 14.99 | 15.08 | 45728.00 |
Mar 08, 2024 | 15.13 | 15.18 | 15.02 | 15.07 | 39021.00 |
Mar 07, 2024 | 14.97 | 15.06 | 14.94 | 14.99 | 56586.00 |
Mar 06, 2024 | 14.95 | 14.96 | 14.81 | 14.85 | 27631.00 |
Mar 05, 2024 | 14.82 | 14.98 | 14.82 | 14.86 | 54682.00 |
Mar 04, 2024 | 15.10 | 15.10 | 14.87 | 14.87 | 34714.00 |
Mar 01, 2024 | 15.04 | 15.06 | 14.87 | 15.06 | 35430.00 |
Feb 29, 2024 | 14.97 | 15.08 | 14.93 | 15.01 | 41165.00 |
Feb 28, 2024 | 14.93 | 14.95 | 14.83 | 14.85 | 62488.00 |
Feb 27, 2024 | 15.01 | 15.03 | 14.95 | 14.99 | 31798.00 |
Feb 26, 2024 | 15.09 | 15.11 | 14.88 | 14.92 | 32598.00 |
Feb 23, 2024 | 14.99 | 15.13 | 14.95 | 15.08 | 32635.00 |
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
19.69
Average
20.04
Median
Aug 09 2022