Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 3.01003344482 | 14.95 | 15.84 | 14.9393 | 38681 | 15.34672541 | SP |
| 4 | 1.035 | 7.20501218239 | 14.365 | 15.84 | 14.045 | 33048 | 14.60838681 | SP |
| 12 | 0.73 | 4.97614178596 | 14.67 | 15.84 | 14.045 | 25967 | 14.6467336 | SP |
| 26 | -0.24 | -1.53452685422 | 15.64 | 16.02 | 14.045 | 27173 | 14.89867504 | SP |
| 52 | -1.22 | -7.34055354994 | 16.62 | 16.785 | 13.58 | 21439 | 15.11968244 | SP |
| 156 | -6.94 | -31.0653536258 | 22.34 | 23.37 | 13.58 | 12336 | 16.82923522 | SP |
| 260 | -8.56 | -35.7262103506 | 23.96 | 24.92 | 12.249 | 12015 | 17.95254638 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 15.4 | -0.09 | -0.60 | 15.5 | 15.5 | 15.3499 | 26232 |
| 1721341800 | 15.4925 | -0.22 | -1.38 | 15.64 | 15.82 | 15.43 | 43162 |
| 1721255400 | 15.71 | 0.15 | 0.96 | 15.42 | 15.84 | 15.42 | 32859 |
| 1721169000 | 15.56 | 0.45 | 2.98 | 15.2 | 15.56 | 15.2 | 34622 |
| 1721082600 | 15.11 | 0.13 | 0.87 | 15 | 15.21 | 15 | 45755 |
| 1720823400 | 14.98 | 0.13 | 0.88 | 14.95 | 15.06 | 14.9393 | 38665 |
| 1720737000 | 14.85 | 0.49 | 3.41 | 14.46 | 14.85 | 14.46 | 35967 |
| 1720650600 | 14.36 | 0.17 | 1.20 | 14.2 | 14.36 | 14.2 | 24827 |
| 1720564200 | 14.19 | -0.09 | -0.63 | 14.26 | 14.26 | 14.16 | 49041 |
| 1720477800 | 14.28 | 0.09 | 0.63 | 14.25 | 14.33 | 14.25 | 48014 |
| 1720218600 | 14.19 | -0.12 | -0.84 | 14.31 | 14.31 | 14.15 | 23474 |
| 1720040640 | 14.31 | 0.05 | 0.35 | 14.29 | 14.3878 | 14.28 | 18594 |
| 1719959400 | 14.26 | 0.09 | 0.64 | 14.19 | 14.28 | 14.19 | 14955 |
| 1719873000 | 14.17 | 0.01 | 0.07 | 14.31 | 14.35 | 14.1 | 33691 |
| 1719613800 | 14.16 | 0 | 0.00 | 14.16 | 14.16 | 14.16 | 0 |
| 1719527400 | 14.16 | -0.02 | -0.14 | 14.2 | 14.21 | 14.045 | 40257 |
| 1719441000 | 14.18 | -0.01 | -0.07 | 14.19 | 14.2 | 14.11 | 44940 |
| 1719354600 | 14.19 | -0.18 | -1.25 | 14.33 | 14.35 | 14.19 | 28142 |
| 1719268200 | 14.37 | 0.04 | 0.30 | 14.34 | 14.43 | 14.29 | 18654 |
| 1719009000 | 14.3264 | 0 | 0.01 | 14.365 | 14.3725 | 14.31 | 17780 |
| 1718922600 | 14.3252 | 0.03 | 0.21 | 14.285 | 14.39 | 14.246 | 18192 |
| 1718749800 | 14.2948 | -0.02 | -0.11 | 14.3 | 14.35 | 14.285 | 18811 |
| 1718663400 | 14.31 | 0.08 | 0.56 | 14.19 | 14.31 | 14.11 | 39583 |
| 1718404200 | 14.23 | -0.12 | -0.84 | 14.27 | 14.27 | 14.16 | 13088 |
| 1718317800 | 14.35 | -0.07 | -0.49 | 14.44 | 14.44 | 14.3081 | 11467 |
| 1718231400 | 14.42 | 0.15 | 1.06 | 14.56 | 14.65 | 14.42 | 21821 |
| 1718145000 | 14.2693 | -0.07 | -0.49 | 14.29 | 14.29 | 14.2 | 46451 |
| 1718058600 | 14.34 | -0.06 | -0.38 | 14.41 | 14.42 | 14.17 | 17643 |
| 1717799400 | 14.395 | -0.17 | -1.13 | 14.43 | 14.47 | 14.3701 | 22684 |
| 1717713000 | 14.56 | -0.1 | -0.65 | 14.6 | 14.63 | 14.54 | 19630 |
| 1717626600 | 14.655 | 0 | 0.03 | 14.7 | 14.7 | 14.55 | 9605 |
| 1717540200 | 14.65 | -0.14 | -0.95 | 14.75 | 14.79 | 14.63 | 15677 |
| 1717453800 | 14.79 | -0.02 | -0.14 | 14.865 | 14.88 | 14.74 | 11425 |
| 1717194600 | 14.81 | 0.23 | 1.58 | 14.65 | 14.81 | 14.65 | 14252 |
| 1717108200 | 14.58 | 0.25 | 1.74 | 14.43 | 14.58 | 14.4205 | 18762 |
| 1717021800 | 14.33 | -0.25 | -1.71 | 14.49 | 14.58 | 14.31 | 28445 |
| 1716935400 | 14.58 | -0.04 | -0.27 | 14.71 | 14.735 | 14.54 | 25968 |
| 1716589800 | 14.62 | 0.11 | 0.76 | 14.62 | 14.62 | 14.5223 | 14079 |
| 1716503400 | 14.51 | -0.33 | -2.22 | 14.865 | 14.865 | 14.4695 | 18631 |
| 1716417000 | 14.84 | -0.15 | -1.00 | 14.96 | 14.9669 | 14.8101 | 29365 |
| 1716330600 | 14.99 | -0.01 | -0.07 | 14.98 | 14.9901 | 14.9336 | 17272 |
| 1716244200 | 15 | -0.17 | -1.12 | 15.1 | 15.1 | 14.99 | 11787 |
| 1715985000 | 15.17 | -0.05 | -0.33 | 15.23 | 15.23 | 15.15 | 23626 |
| 1715898600 | 15.22 | 0.06 | 0.36 | 15.175 | 15.22 | 15.13 | 30595 |
| 1715812200 | 15.165 | -0.01 | -0.03 | 15.31 | 15.31 | 15.14 | 24998 |
| 1715725800 | 15.17 | 0.2 | 1.34 | 15.07 | 15.1999 | 15.07 | 30372 |
| 1715639400 | 14.9697 | 0.08 | 0.54 | 14.99 | 15.0595 | 14.96 | 13560 |
| 1715380200 | 14.89 | -0.03 | -0.20 | 14.94 | 14.94 | 14.825 | 16934 |
| 1715293800 | 14.92 | 0.2 | 1.32 | 14.81 | 14.92 | 14.75 | 35365 |
| 1715207400 | 14.725 | -0.02 | -0.16 | 14.65 | 14.73 | 14.615 | 24577 |
| 1715121000 | 14.7487 | -0.07 | -0.48 | 14.83 | 14.87 | 14.74 | 28008 |
| 1715034600 | 14.8191 | 0.12 | 0.82 | 14.83 | 14.83 | 14.772 | 86499 |
| 1714775400 | 14.698 | 0.09 | 0.60 | 14.81 | 14.88 | 14.645 | 14446 |
| 1714689000 | 14.61 | 0.16 | 1.11 | 14.6 | 14.6199 | 14.4446 | 21277 |
| 1714602600 | 14.45 | 0.08 | 0.56 | 14.45 | 14.528 | 14.4058 | 8971 |
| 1714516200 | 14.37 | -0.32 | -2.18 | 14.64 | 14.64 | 14.37 | 22760 |
| 1714429800 | 14.69 | 0.06 | 0.41 | 14.65 | 14.78 | 14.65 | 11377 |
| 1714170600 | 14.63 | 0.05 | 0.32 | 14.67 | 14.7 | 14.62 | 15998 |
| 1714084200 | 14.5827 | -0.2 | -1.33 | 14.68 | 14.68 | 14.54 | 16099 |
| 1713997800 | 14.78 | -0.09 | -0.58 | 14.8 | 14.8 | 14.7 | 10291 |
| 1713911400 | 14.8667 | 0.22 | 1.48 | 14.64 | 14.901 | 14.56 | 13979 |
| 1713825000 | 14.65 | 0.01 | 0.07 | 14.57 | 14.71 | 14.51 | 18721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
