Invesco S&P SmallCap Hi Div Low Vol ETF (XSHD)
15.47
+0.16
(+1.05%)
USD |
BATS |
Nov 22, 16:00
15.45
-0.02
(-0.13%)
After-Hours: 20:00
XSHD Price: 15.47 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 15.36 | 15.51 | 15.36 | 15.47 | 68274.00 |
| Nov 21, 2024 | 15.11 | 15.34 | 15.11 | 15.31 | 43062.00 |
| Nov 20, 2024 | 15.06 | 15.11 | 14.98 | 15.11 | 55263.00 |
| Nov 19, 2024 | 14.99 | 15.12 | 14.98 | 15.12 | 40212.00 |
| Nov 18, 2024 | 15.04 | 15.11 | 15.01 | 15.07 | 65651.00 |
| Nov 15, 2024 | 15.13 | 15.21 | 15.02 | 15.07 | 53418.00 |
| Nov 14, 2024 | 15.33 | 15.37 | 15.06 | 15.11 | 50589.00 |
| Nov 13, 2024 | 15.38 | 15.38 | 15.21 | 15.21 | 75248.00 |
| Nov 12, 2024 | 15.45 | 15.54 | 15.28 | 15.28 | 72730.00 |
| Nov 11, 2024 | 15.51 | 15.61 | 15.51 | 15.54 | 72501.00 |
| Nov 08, 2024 | 15.39 | 15.50 | 15.38 | 15.48 | 62061.00 |
| Nov 07, 2024 | 15.48 | 15.49 | 15.29 | 15.36 | 65393.00 |
| Nov 06, 2024 | 15.20 | 15.46 | 15.16 | 15.43 | 97334.00 |
| Nov 05, 2024 | 14.70 | 14.89 | 14.64 | 14.89 | 41421.00 |
| Nov 04, 2024 | 14.63 | 14.74 | 14.59 | 14.69 | 36794.00 |
| Nov 01, 2024 | 14.80 | 14.80 | 14.56 | 14.59 | 40221.00 |
| Oct 31, 2024 | 14.85 | 14.91 | 14.68 | 14.68 | 34858.00 |
| Oct 30, 2024 | 14.72 | 14.92 | 14.68 | 14.79 | 39867.00 |
| Oct 29, 2024 | 14.84 | 14.84 | 14.66 | 14.72 | 51500.00 |
| Oct 28, 2024 | 14.97 | 14.99 | 14.92 | 14.95 | 63707.00 |
| Oct 25, 2024 | 15.09 | 15.09 | 14.83 | 14.84 | 46764.00 |
| Oct 24, 2024 | 15.02 | 15.07 | 14.91 | 15.01 | 34377.00 |
| Oct 23, 2024 | 14.98 | 15.02 | 14.88 | 14.99 | 64683.00 |
| Oct 22, 2024 | 15.05 | 15.05 | 14.95 | 15.01 | 68237.00 |
| Oct 21, 2024 | 15.34 | 15.37 | 15.04 | 15.06 | 76865.00 |
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
24.74
Maximum
Dec 31 2019
18.53
Average
17.53
Median