Scarica l'app Stockscreener
13.87
0.58%
0.08
Storico Dei Prezzi Delle Azioni Di Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-05 | $13.99 | $13.80 | $0.19 | 67,535.0 | +0.58% |
| 2025-09-04 | $13.79 | $13.66 | $0.1291 | 104,717.0 | +1.10% |
| 2025-09-03 | $13.68 | $13.56 | $0.12 | 43,744.0 | +0.07% |
| 2025-09-02 | $13.70 | $13.57 | $0.1308 | 160,818.0 | -1.09% |
| 2025-08-29 | $13.79 | $13.68 | $0.1099 | 37,714.0 | +0.58% |
| 2025-08-28 | $13.79 | $13.62 | $0.17 | 62,753.0 | -0.29% |
| 2025-08-27 | $13.75 | $13.58 | $0.17 | 45,817.0 | +1.03% |
| 2025-08-26 | $13.67 | $13.60 | $0.07 | 18,383.0 | -0.29% |
| 2025-08-25 | $13.70 | $13.63 | $0.07 | 60,113.0 | -0.80% |
| 2025-08-22 | $13.76 | $13.37 | $0.3904 | 107,758.0 | +3.46% |
| 2025-08-21 | $13.39 | $13.28 | $0.1091 | 26,126.0 | -0.82% |
| 2025-08-20 | $13.49 | $13.38 | $0.11 | 61,456.0 | -0.22% |
| 2025-08-19 | $13.47 | $13.29 | $0.1821 | 50,325.0 | +1.51% |
| 2025-08-18 | $13.33 | $13.22 | $0.1066 | 43,032.0 | -0.68% |
| 2025-08-15 | $13.42 | $13.30 | $0.123 | 41,143.0 | -0.60% |
| 2025-08-14 | $13.50 | $13.29 | $0.2058 | 43,688.0 | -1.25% |
| 2025-08-13 | $13.58 | $13.34 | $0.2388 | 30,743.0 | +2.03% |
| 2025-08-12 | $13.30 | $13.06 | $0.235 | 41,563.0 | +2.23% |
| 2025-08-11 | $13.14 | $12.98 | $0.1643 | 39,878.0 | -0.08% |
| 2025-08-08 | $13.11 | $13.00 | $0.11 | 56,873.0 | -0.31% |
Invesco S&P SmallCap High Dividend Low Volatility ETF Stock (XSHD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Invesco S&P SmallCap High Dividend Low Volatility ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni XSHD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Invesco S&P SmallCap High Dividend Low Volatility ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Invesco S&P SmallCap High Dividend Low Volatility ETF Storia dei prezzi delle azioni (XSHD) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $13.99 | $13.56 | $0.43 | 444,349.0 | +0.65% |
| 2025-08 | $13.79 | $12.84 | $0.95 | 996,278.0 | +5.67% |
| 2025-07 | $13.91 | $13.03 | $0.88 | 1,103,185.0 | -3.15% |
| 2025-06 | $13.63 | $13.05 | $0.5783 | 942,769.0 | +1.77% |
| 2025-05 | $13.64 | $12.85 | $0.79 | 1,098,438.0 | +1.00% |
| 2025-04 | $13.95 | $11.83 | $2.12 | 1,257,363.0 | -5.62% |
| 2025-03 | $14.52 | $13.69 | $0.8297 | 1,067,351.0 | -3.94% |
| 2025-02 | $14.68 | $14.19 | $0.485 | 765,355.0 | -0.48% |
| 2025-01 | $14.87 | $14.00 | $0.87 | 1,368,771.0 | -0.21% |
Invesco S&P SmallCap High Dividend Low Volatility ETF Storia dei prezzi delle azioni (XSHD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $15.70 | $14.30 | $1.40 | 1,402,726.0 | -7.74% |
| 2024-11 | $15.82 | $14.56 | $1.26 | 1,216,037.0 | +6.47% |
| 2024-10 | $15.51 | $14.66 | $0.85 | 1,276,383.0 | -4.74% |
| 2024-09 | $15.72 | $14.62 | $1.10 | 867,290.0 | -1.34% |
| 2024-08 | $16.05 | $14.56 | $1.49 | 1,126,565.0 | -1.51% |
| 2024-07 | $16.13 | $14.10 | $2.03 | 700,254.0 | +10.99% |
| 2024-06 | $14.88 | $14.04 | $0.835 | 458,433.0 | -3.51% |
| 2024-05 | $15.31 | $14.31 | $1.00 | 541,446.0 | +3.06% |
| 2024-04 | $15.48 | $14.25 | $1.23 | 437,831.0 | -6.81% |
| 2024-03 | $15.43 | $14.70 | $0.7299 | 624,661.0 | +2.73% |
| 2024-02 | $15.69 | $14.83 | $0.86 | 714,277.0 | -2.91% |
| 2024-01 | $16.60 | $15.38 | $1.22 | 471,122.0 | -6.13% |
Invesco S&P SmallCap High Dividend Low Volatility ETF Storia dei prezzi delle azioni (XSHD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $16.79 | $14.95 | $1.83 | 631,789.0 | +9.80% |
| 2023-11 | $15.28 | $13.82 | $1.46 | 448,780.0 | +8.09% |
| 2023-10 | $14.97 | $13.58 | $1.39 | 255,266.0 | -7.05% |
| 2023-09 | $16.12 | $14.79 | $1.33 | 210,183.0 | -6.39% |
| 2023-08 | $16.45 | $15.41 | $1.04 | 140,056.0 | -3.51% |
| 2023-07 | $16.75 | $15.67 | $1.08 | 87,703.0 | +2.22% |
| 2023-06 | $16.35 | $14.94 | $1.41 | 149,534.0 | +7.57% |
| 2023-05 | $16.35 | $14.81 | $1.54 | 247,838.0 | -7.41% |
| 2023-04 | $16.86 | $15.80 | $1.06 | 375,227.0 | -2.92% |
| 2023-03 | $18.40 | $15.52 | $2.88 | 296,984.0 | -8.11% |
| 2023-02 | $20.09 | $18.20 | $1.89 | 381,769.0 | -6.34% |
| 2023-01 | $19.43 | $17.45 | $1.98 | 180,421.0 | +12.42% |
0.32%
0.49%
Capitalizzazione:
|
Volume (24 ore):