Scarica l'app Stockscreener
13.08
0.23%
0.03
Dopo l'orario di chiusura:
13.08
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 |
|---|---|---|---|---|---|
| 2025-10-17 | $13.11 | $13.03 | $0.08 | 19,321.0 | +0.23% |
| 2025-10-16 | $13.25 | $13.03 | $0.22 | 28,977.0 | -1.36% |
| 2025-10-15 | $13.31 | $13.18 | $0.13 | 54,130.0 | +0.76% |
| 2025-10-14 | $13.16 | $12.90 | $0.2607 | 23,087.0 | +0.98% |
| 2025-10-13 | $13.05 | $12.95 | $0.10 | 48,588.0 | +0.79% |
| 2025-10-10 | $13.17 | $12.90 | $0.2701 | 52,441.0 | -1.47% |
| 2025-10-09 | $13.29 | $13.09 | $0.195 | 40,525.0 | -1.48% |
| 2025-10-08 | $13.29 | $13.20 | $0.0899 | 49,751.0 | +0.57% |
| 2025-10-07 | $13.29 | $13.21 | $0.0811 | 38,811.0 | -0.50% |
| 2025-10-06 | $13.54 | $13.27 | $0.27 | 51,807.0 | -1.56% |
| 2025-10-03 | $13.63 | $13.48 | $0.15 | 25,343.0 | +0.45% |
| 2025-10-02 | $13.45 | $13.37 | $0.078 | 18,834.0 | -0.15% |
| 2025-10-01 | $13.48 | $13.34 | $0.1403 | 51,622.0 | +0.22% |
| 2025-09-30 | $13.42 | $13.26 | $0.16 | 40,767.0 | +0.68% |
| 2025-09-29 | $13.53 | $13.27 | $0.2587 | 72,827.0 | -0.82% |
| 2025-09-26 | $13.48 | $13.36 | $0.1186 | 51,096.0 | +0.75% |
| 2025-09-25 | $13.38 | $13.30 | $0.0806 | 37,657.0 | -0.46% |
| 2025-09-24 | $13.49 | $13.39 | $0.10 | 36,718.0 | -0.50% |
| 2025-09-23 | $13.59 | $13.45 | $0.135 | 50,063.0 | +0.15% |
| 2025-09-22 | $13.56 | $13.43 | $0.1275 | 72,967.0 | -1.10% |
| 2025-09-19 | $13.85 | $13.59 | $0.26 | 95,322.0 | -1.45% |
| 2025-09-18 | $13.85 | $13.66 | $0.19 | 97,947.0 | +1.10% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $13.63 | $12.90 | $0.73 | 522,558.0 | -2.53% |
| 2025-09 | $13.99 | $13.26 | $0.73 | 1,340,006.0 | -2.61% |
| 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% |
0.50%
Capitalizzazione:
|
Volume (24 ore):