Invesco S&P SmallCap High Div Low Vol ETF (XSHD)
14.47
+0.03
(+0.18%)
USD |
BATS |
Aug 24, 16:00
14.47
0.00 (0.00%)
Pre-Market: 20:00
XSHD Price : 14.47 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 14.41 | 14.50 | 14.41 | 14.47 | 21570.00 |
| Aug 21, 2026 | 14.45 | 14.48 | 14.43 | 14.44 | 22674.00 |
| Aug 20, 2026 | 14.42 | 14.49 | 14.37 | 14.43 | 13842.00 |
| Aug 19, 2026 | 14.38 | 14.54 | 14.38 | 14.48 | 15309.00 |
| Aug 18, 2026 | 14.35 | 14.40 | 14.29 | 14.29 | 34871.00 |
| Aug 17, 2026 | 14.44 | 14.48 | 14.29 | 14.34 | 43855.00 |
| Aug 14, 2026 | 14.50 | 14.53 | 14.44 | 14.45 | 37314.00 |
| Aug 13, 2026 | 14.40 | 14.48 | 14.40 | 14.47 | 66090.00 |
| Aug 12, 2026 | 14.29 | 14.34 | 14.23 | 14.30 | 19796.00 |
| Aug 11, 2026 | 14.25 | 14.39 | 14.25 | 14.32 | 24855.00 |
| Aug 10, 2026 | 14.37 | 14.41 | 14.19 | 14.24 | 61024.00 |
| Aug 07, 2026 | 14.35 | 14.48 | 14.35 | 14.44 | 18132.00 |
| Aug 06, 2026 | 14.37 | 14.40 | 14.29 | 14.29 | 15959.00 |
| Aug 05, 2026 | 14.39 | 14.39 | 14.23 | 14.30 | 21309.00 |
| Aug 04, 2026 | 14.24 | 14.38 | 14.20 | 14.36 | 27246.00 |
| Aug 03, 2026 | 14.21 | 14.34 | 14.19 | 14.27 | 28994.00 |
| Jul 31, 2026 | 14.22 | 14.22 | 14.09 | 14.17 | 29474.00 |
| Jul 30, 2026 | 14.40 | 14.40 | 14.19 | 14.24 | 10959.00 |
| Jul 29, 2026 | 14.50 | 14.62 | 14.46 | 14.47 | 61895.00 |
| Jul 28, 2026 | 14.47 | 14.59 | 14.47 | 14.50 | 17330.00 |
| Jul 27, 2026 | 14.35 | 14.42 | 14.31 | 14.35 | 19723.00 |
| Jul 24, 2026 | 14.26 | 14.41 | 14.25 | 14.26 | 25738.00 |
| Jul 23, 2026 | 14.45 | 14.45 | 14.23 | 14.27 | 62393.00 |
| Jul 22, 2026 | 14.50 | 14.50 | 14.42 | 14.44 | 43285.00 |
| Jul 21, 2026 | 14.51 | 14.51 | 14.46 | 14.48 | 10869.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median