Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.348189415042 | 14.36 | 14.46 | 13.97 | 58114 | 14.17572084 | SP |
| 4 | -0.1 | -0.693962526024 | 14.41 | 14.675 | 13.97 | 44328 | 14.33586454 | SP |
| 12 | -1.11 | -7.19844357977 | 15.42 | 15.42 | 13.97 | 59097 | 14.50142738 | SP |
| 26 | -0.77 | -5.10610079576 | 15.08 | 15.82 | 13.97 | 56527 | 14.89513351 | SP |
| 52 | -0.66 | -4.40881763527 | 14.97 | 16.13 | 13.97 | 43578 | 14.92644855 | SP |
| 156 | -7.62 | -34.7469220246 | 21.93 | 22.67 | 13.58 | 23047 | 15.704349 | SP |
| 260 | -6.57 | -31.4655172414 | 20.88 | 24.818 | 12.249 | 17694 | 16.39531919 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 14.35 | 0.24 | 1.70 | 14.08 | 14.4 | 14.08 | 42635 |
| 1741303800 | 14.11 | -0.01 | -0.07 | 14.02 | 14.15 | 14 | 43281 |
| 1741217400 | 14.12 | 0.06 | 0.43 | 14.06 | 14.15 | 13.97 | 64244 |
| 1741131000 | 14.06 | -0.11 | -0.78 | 14.11 | 14.17 | 14.01 | 67148 |
| 1741044600 | 14.17 | -0.28 | -1.94 | 14.45 | 14.45 | 14.13 | 62833 |
| 1740785400 | 14.45 | 0.12 | 0.84 | 14.36 | 14.46 | 14.3202 | 53063 |
| 1740699000 | 14.33 | -0.09 | -0.62 | 14.44 | 14.44 | 14.3165 | 39833 |
| 1740612600 | 14.42 | -0.01 | -0.07 | 14.48 | 14.5197 | 14.3531 | 31280 |
| 1740526200 | 14.43 | 0.11 | 0.77 | 14.33 | 14.49 | 14.3196 | 36352 |
| 1740439800 | 14.32 | -0.08 | -0.56 | 14.39 | 14.42 | 14.2905 | 56397 |
| 1740180600 | 14.4 | -0.14 | -0.96 | 14.58 | 14.65 | 14.35 | 42297 |
| 1740094200 | 14.54 | -0.01 | -0.07 | 14.54 | 14.57 | 14.4819 | 36449 |
| 1740007800 | 14.55 | -0.03 | -0.21 | 14.52 | 14.6 | 14.4701 | 24219 |
| 1739921400 | 14.58 | 0.06 | 0.41 | 14.525 | 14.595 | 14.4701 | 36845 |
| 1739575800 | 14.52 | -0.07 | -0.48 | 14.62 | 14.675 | 14.5 | 15318 |
| 1739489400 | 14.59 | 0.21 | 1.46 | 14.465 | 14.59 | 14.4076 | 37410 |
| 1739403000 | 14.38 | -0.12 | -0.83 | 14.32 | 14.44 | 14.26 | 31504 |
| 1739316600 | 14.5 | 0.17 | 1.19 | 14.28 | 14.5 | 14.28 | 46485 |
| 1739230200 | 14.33 | 0.06 | 0.42 | 14.34 | 14.34 | 14.19 | 60809 |
| 1738971000 | 14.27 | -0.17 | -1.18 | 14.41 | 14.41 | 14.235 | 56460 |
| 1738884600 | 14.44 | -0.08 | -0.55 | 14.54 | 14.54 | 14.3819 | 38803 |
| 1738798200 | 14.52 | 0.02 | 0.14 | 14.52 | 14.52 | 14.4201 | 26365 |
| 1738711800 | 14.5 | 0.08 | 0.55 | 14.41 | 14.5 | 14.2821 | 25727 |
| 1738625400 | 14.42 | -0.1 | -0.69 | 14.3 | 14.47 | 14.2201 | 70764 |
| 1738366200 | 14.52 | -0.13 | -0.89 | 14.62 | 14.68 | 14.47 | 60145 |
| 1738279800 | 14.65 | 0.17 | 1.17 | 14.54 | 14.72 | 14.54 | 80488 |
| 1738193400 | 14.48 | -0.09 | -0.62 | 14.62 | 14.6278 | 14.38 | 57198 |
| 1738107000 | 14.57 | -0.11 | -0.75 | 14.67 | 14.74 | 14.57 | 38057 |
| 1738020600 | 14.68 | 0.16 | 1.10 | 14.43 | 14.75 | 14.43 | 62887 |
| 1737761400 | 14.52 | -0.01 | -0.07 | 14.55 | 14.5882 | 14.47 | 51638 |
| 1737675000 | 14.53 | 0 | 0.00 | 14.53 | 14.53 | 14.53 | 0 |
| 1737588600 | 14.53 | -0.29 | -1.96 | 14.8 | 14.8 | 14.52 | 103703 |
| 1737502200 | 14.82 | 0.01 | 0.07 | 14.81 | 14.86 | 14.76 | 56912 |
| 1737156600 | 14.81 | 0.07 | 0.48 | 14.82 | 14.87 | 14.7427 | 71778 |
| 1737070200 | 14.739 | 0.16 | 1.09 | 14.6 | 14.74 | 14.57 | 37195 |
| 1736983800 | 14.58 | 0.16 | 1.11 | 14.68 | 14.7 | 14.53 | 45263 |
| 1736897400 | 14.42 | 0.2 | 1.41 | 14.27 | 14.42 | 14.27 | 67845 |
| 1736811000 | 14.22 | 0.14 | 0.99 | 14 | 14.22 | 14 | 75555 |
| 1736551800 | 14.08 | -0.3 | -2.05 | 14.24 | 14.36 | 14.02 | 152137 |
| 1736379000 | 14.375 | -0.02 | -0.10 | 14.36 | 14.3975 | 14.2426 | 60675 |
| 1736292600 | 14.39 | -0.15 | -1.03 | 14.59 | 14.61 | 14.3296 | 60569 |
| 1736206200 | 14.54 | -0.15 | -1.02 | 14.75 | 14.75 | 14.51 | 88869 |
| 1735947000 | 14.69 | 0.12 | 0.82 | 14.62 | 14.69 | 14.53 | 58494 |
| 1735860600 | 14.57 | 0.02 | 0.14 | 14.71 | 14.71 | 14.5 | 61339 |
| 1735687800 | 14.55 | 0.13 | 0.90 | 14.45 | 14.6199 | 14.45 | 59168 |
| 1735601400 | 14.42 | -0.08 | -0.55 | 14.46 | 14.46 | 14.3017 | 141787 |
| 1735342200 | 14.5 | -0.14 | -0.96 | 14.6 | 14.6767 | 14.4119 | 68124 |
| 1735255800 | 14.64 | 0.02 | 0.14 | 14.54 | 14.65 | 14.54 | 46956 |
| 1735077840 | 14.6199 | 0.15 | 1.07 | 14.47 | 14.6199 | 14.46 | 17132 |
| 1734996600 | 14.465 | -0.19 | -1.26 | 14.56 | 14.6 | 14.3801 | 144641 |
| 1734737400 | 14.65 | 0.11 | 0.76 | 14.52 | 14.7591 | 14.44 | 69904 |
| 1734651000 | 14.54 | -0.06 | -0.41 | 14.71 | 14.8299 | 14.54 | 48741 |
| 1734564600 | 14.6 | -0.51 | -3.38 | 15.16 | 15.2 | 14.5436 | 119171 |
| 1734478200 | 15.11 | -0.2 | -1.31 | 15.28 | 15.33 | 15.08 | 75789 |
| 1734391800 | 15.31 | -0.04 | -0.26 | 15.37 | 15.37 | 15.2584 | 59696 |
| 1734132600 | 15.35 | -0.01 | -0.07 | 15.42 | 15.42 | 15.225 | 45494 |
| 1734046200 | 15.36 | -0.08 | -0.52 | 15.42 | 15.44 | 15.35 | 34866 |
| 1733959800 | 15.44 | 0.06 | 0.39 | 15.53 | 15.53 | 15.42 | 71898 |
| 1733873400 | 15.38 | 0.01 | 0.07 | 15.42 | 15.43 | 15.225 | 53677 |
| 1733787000 | 15.37 | 0.08 | 0.52 | 15.33 | 15.49 | 15.33 | 67402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
