Invesco S&P SmallCap Quality ETF (XSHQ)
AMEX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.93 | 2.01822916667 | 46.08 | 48.02 | 46.08 | 101219 | 47.17374033 | SP |
4 | 4.28 | 10.0163819331 | 42.73 | 48.02 | 42.4 | 109079 | 46.06426405 | SP |
12 | 6.38 | 15.7026827467 | 40.63 | 48.02 | 38.94 | 60945 | 44.52917975 | SP |
26 | 7.27 | 18.2939104177 | 39.74 | 48.02 | 38.2156 | 71287 | 42.64503917 | SP |
52 | 10.57 | 29.006586169 | 36.44 | 48.02 | 36.22 | 53737 | 41.57172756 | SP |
156 | 7.4 | 18.682150972 | 39.61 | 48.02 | 30.095 | 25975 | 39.68004658 | SP |
260 | 18.17 | 63.0027739251 | 28.84 | 48.02 | 18.7 | 18207 | 38.74555286 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1732917840 | 47.01 | 0.05 | 0.11 | 47.08 | 47.1265 | 46.87 | 16059 |
1732750200 | 46.96 | -0.12 | -0.25 | 47.12 | 47.6099 | 46.8607 | 32144 |
1732663800 | 47.08 | -0.51 | -1.07 | 47.47 | 47.47 | 46.735 | 244313 |
1732577400 | 47.59 | 0.8 | 1.71 | 47.33 | 48.02 | 47.29 | 98815 |
1732318200 | 46.79 | 0.7 | 1.52 | 46.08 | 46.82 | 46.08 | 29604 |
1732231800 | 46.09 | 0.69 | 1.52 | 45.68 | 46.19 | 45.49 | 402664 |
1732145400 | 45.4 | 0.01 | 0.02 | 45.35 | 45.4 | 44.957 | 22754 |
1732059000 | 45.39 | -0.08 | -0.18 | 45.13 | 45.39 | 44.91 | 25772 |
1731972600 | 45.47 | 0.05 | 0.11 | 45.35 | 45.809 | 45.35 | 101370 |
1731713400 | 45.42 | -0.42 | -0.92 | 45.68 | 45.9 | 45.2701 | 469945 |
1731627000 | 45.84 | -0.41 | -0.89 | 46.51 | 46.6077 | 45.5506 | 151959 |
1731540600 | 46.25 | -0.52 | -1.11 | 46.82 | 47.17 | 46.25 | 87012 |
1731454200 | 46.77 | -0.54 | -1.14 | 47.09 | 47.43 | 46.63 | 87331 |
1731367800 | 47.31 | 0.77 | 1.65 | 46.91 | 47.51 | 46.91 | 56306 |
1731108600 | 46.54 | 0.13 | 0.28 | 46.29 | 46.76 | 46.24 | 40436 |
1731022200 | 46.41 | -0.42 | -0.90 | 46.86 | 46.86 | 46.3 | 74991 |
1730935800 | 46.83 | 2.87 | 6.53 | 45.55 | 47.0896 | 45.55 | 61358 |
1730849400 | 43.96 | 1.14 | 2.66 | 42.8 | 43.96 | 42.8 | 20327 |
1730763000 | 42.82 | 0.36 | 0.85 | 42.4 | 43.0799 | 42.4 | 23492 |
1730500200 | 42.46 | -0.13 | -0.30 | 42.73 | 42.9451 | 42.4001 | 41917 |
1730413800 | 42.5897 | -0.48 | -1.12 | 42.89 | 43.17 | 42.5897 | 33803 |
1730327400 | 43.07 | 0.04 | 0.09 | 42.82 | 43.5512 | 42.82 | 15131 |
1730241000 | 43.03 | -0.28 | -0.65 | 43.11 | 43.11 | 42.6747 | 24449 |
1730154600 | 43.31 | 0.57 | 1.33 | 43.02 | 43.521 | 43.02 | 27692 |
1729895400 | 42.74 | -0.3 | -0.70 | 43.27 | 43.3382 | 42.67 | 19478 |
1729809000 | 43.04 | 0.21 | 0.49 | 43.04 | 43.0599 | 42.8 | 13026 |
1729722600 | 42.83 | -0.37 | -0.86 | 43.06 | 43.09 | 42.4497 | 21355 |
1729636200 | 43.2 | -0.26 | -0.60 | 43.385 | 43.43 | 43.1531 | 73406 |
1729549800 | 43.46 | -0.74 | -1.67 | 44.23 | 44.24 | 43.46 | 27026 |
1729290600 | 44.2 | -0.36 | -0.81 | 44.54 | 44.65 | 44.2 | 23160 |
1729204200 | 44.56 | 0.02 | 0.04 | 44.565 | 44.565 | 44.25 | 34490 |
1729117800 | 44.54 | 0.59 | 1.34 | 44 | 44.6899 | 44 | 13825 |
1729031400 | 43.95 | 0.04 | 0.09 | 43.76 | 44.4786 | 43.76 | 22471 |
1728945000 | 43.91 | 0.37 | 0.85 | 43.51 | 43.91 | 43.47 | 37787 |
1728685800 | 43.54 | 0.87 | 2.04 | 42.72 | 43.54 | 42.72 | 12249 |
1728599400 | 42.67 | -0.32 | -0.74 | 42.74 | 42.74 | 42.32 | 26660 |
1728513000 | 42.99 | 0.19 | 0.44 | 42.89 | 43.275 | 42.76 | 40697 |
1728426600 | 42.8 | -0.06 | -0.14 | 42.84 | 42.9651 | 42.59 | 20595 |
1728340200 | 42.86 | -0.32 | -0.74 | 43.06 | 43.06 | 42.5978 | 19644 |
1728081000 | 43.18 | 0.76 | 1.79 | 42.91 | 43.25 | 42.82 | 34579 |
1727994600 | 42.42 | -0.32 | -0.75 | 42.44 | 42.6185 | 42.2 | 33777 |
1727908200 | 42.74 | -0.17 | -0.40 | 42.86 | 43.03 | 42.61 | 24999 |
1727821800 | 42.91 | -0.38 | -0.88 | 43.09 | 43.09 | 42.4101 | 40648 |
1727735400 | 43.29 | 0.25 | 0.58 | 42.84 | 43.31 | 42.8083 | 34830 |
1727476200 | 43.04 | 0.3 | 0.70 | 43 | 43.63 | 42.93 | 29038 |
1727389800 | 42.74 | 0.4 | 0.94 | 42.78 | 43.02 | 42.5701 | 41948 |
1727303400 | 42.34 | -0.52 | -1.21 | 42.94 | 42.94 | 42.29 | 41418 |
1727217000 | 42.86 | 0.04 | 0.09 | 42.84 | 43.05 | 42.64 | 46878 |
1727130600 | 42.82 | -0.1 | -0.23 | 42.92 | 43.06 | 42.62 | 34061 |
1726871400 | 42.92 | -0.43 | -0.99 | 43.28 | 43.28 | 42.87 | 26391 |
1726785000 | 43.35 | 0.99 | 2.34 | 43.27 | 43.35 | 42.95 | 30893 |
1726698600 | 42.36 | 0.05 | 0.12 | 42.22 | 43.3599 | 42.22 | 254117 |
1726612200 | 42.31 | 0.45 | 1.08 | 42.1 | 42.79 | 42.1 | 53701 |
1726525800 | 41.86 | 0.33 | 0.79 | 41.56 | 41.9 | 41.51 | 22019 |
1726266600 | 41.53 | 1.12 | 2.77 | 40.79 | 41.61 | 40.79 | 33440 |
1726180200 | 40.41 | 0.58 | 1.46 | 40.01 | 40.56 | 39.86 | 41186 |
1726093800 | 39.83 | 0 | 0.00 | 39.71 | 39.85 | 38.94 | 21214 |
1726007400 | 39.83 | -0.09 | -0.23 | 39.93 | 39.93 | 39.43 | 23758 |
1725921000 | 39.92 | -0.14 | -0.35 | 40.2 | 40.2 | 39.7614 | 40695 |
1725661800 | 40.06 | -0.57 | -1.40 | 40.63 | 40.865 | 40.0142 | 106716 |
1725575400 | 40.63 | -0.34 | -0.83 | 41.01 | 41.12 | 40.51 | 56511 |
1725489000 | 40.97 | -0.09 | -0.22 | 41.04 | 41.28 | 40.71 | 17413 |
1725402600 | 41.06 | -1.43 | -3.37 | 42.05 | 42.17 | 41.01 | 29590 |
1725057000 | 42.49 | 0.37 | 0.88 | 42.33 | 42.49 | 41.9401 | 13885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.