Get the Stockscreener App
14.01
1.31%
0.1817
Invesco S&P SmallCap High Dividend Low Volatility ETF Stock (XSHD) Price History
The historical daily chart and data for Invesco S&P SmallCap High Dividend Low Volatility ETF stock (XSHD), show that the latest closing stock price as of March 14, 2025, is $14.01.
- Invesco S&P SmallCap High Dividend Low Volatility ETF all-time high stock price is $27.33, occurred on January 04, 2017.
- The lowest Invesco S&P SmallCap High Dividend Low Volatility ETF stock price recorded was $12.25 on April 03, 2020. Since then, Invesco S&P SmallCap High Dividend Low Volatility ETF's stock price has risen over 14.39% to $14.01 now.
- The 52-week high stock price for XSHD is $16.13, representing a 15.12% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for XSHD is $13.81, indicating a -1.44% decrease from the current share price, occurred on March 13, 2025.
- The closing price of Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD) stock in the beginning of 2024 was $23.05. The stock closed the year at $17.28, a loss of over -25.02% for the year.
The table below shows more information about XSHD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 14, 2025 | $14.04 | $13.89 | $0.15 | 27,748.0 | +1.45% |
| Mar 13, 2025 | $14.10 | $13.81 | $0.2873 | 48,083.0 | -1.07% |
| Mar 12, 2025 | $14.20 | $13.91 | $0.2945 | 53,508.0 | -0.71% |
| Mar 11, 2025 | $14.34 | $14.01 | $0.3256 | 51,978.0 | -1.40% |
| Mar 10, 2025 | $14.52 | $14.20 | $0.32 | 57,966.0 | -0.49% |
| Mar 07, 2025 | $14.40 | $14.08 | $0.32 | 42,613.0 | +1.70% |
| Mar 06, 2025 | $14.15 | $14.00 | $0.15 | 43,280.0 | -0.07% |
| Mar 05, 2025 | $14.15 | $13.97 | $0.18 | 64,244.0 | +0.43% |
| Mar 04, 2025 | $14.12 | $14.05 | $0.0775 | 6,663.0 | -0.78% |
| Mar 03, 2025 | $14.45 | $14.13 | $0.32 | 62,825.0 | -1.94% |
| Feb 28, 2025 | $14.46 | $14.32 | $0.1398 | 53,063.0 | +0.84% |
| Feb 27, 2025 | $14.44 | $14.32 | $0.1235 | 39,833.0 | -0.62% |
| Feb 26, 2025 | $14.52 | $14.35 | $0.1666 | 31,180.0 | -0.07% |
| Feb 25, 2025 | $14.49 | $14.32 | $0.1704 | 36,336.0 | +0.77% |
| Feb 24, 2025 | $14.42 | $14.29 | $0.1295 | 56,387.0 | -0.56% |
| Feb 21, 2025 | $14.65 | $14.35 | $0.30 | 42,288.0 | -0.96% |
| Feb 20, 2025 | $14.57 | $14.48 | $0.0881 | 36,448.0 | -0.07% |
| Feb 19, 2025 | $14.60 | $14.47 | $0.1299 | 24,019.0 | -0.21% |
| Feb 18, 2025 | $14.60 | $14.47 | $0.1249 | 36,843.0 | +0.41% |
| Feb 14, 2025 | $14.68 | $14.50 | $0.175 | 15,311.0 | -0.48% |
| Feb 13, 2025 | $14.59 | $14.41 | $0.1824 | 37,409.0 | +1.46% |
| Feb 12, 2025 | $14.44 | $14.26 | $0.18 | 31,502.0 | -0.83% |
Invesco S&P SmallCap High Dividend Low Volatility ETF Stock (XSHD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S&P SmallCap High Dividend Low Volatility ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XSHD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S&P SmallCap High Dividend Low Volatility ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S&P SmallCap High Dividend Low Volatility ETF Stock (XSHD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $14.52 | $13.81 | $0.71 | 458,908.0 | -2.90% |
| Feb, 2025 | $14.68 | $14.19 | $0.485 | 765,355.0 | -0.48% |
| Jan, 2025 | $14.87 | $14.00 | $0.87 | 1,368,771.0 | -0.21% |
Invesco S&P SmallCap High Dividend Low Volatility ETF Stock (XSHD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.70 | $14.30 | $1.40 | 1,402,726.0 | -7.74% |
| Nov, 2024 | $15.82 | $14.56 | $1.26 | 1,216,037.0 | +6.47% |
| Oct, 2024 | $15.51 | $14.66 | $0.85 | 1,276,383.0 | -4.74% |
| Sep, 2024 | $15.72 | $14.62 | $1.10 | 867,290.0 | -1.34% |
| Aug, 2024 | $16.05 | $14.56 | $1.49 | 1,126,565.0 | -1.51% |
| Jul, 2024 | $16.13 | $14.10 | $2.03 | 700,254.0 | +10.99% |
| Jun, 2024 | $14.88 | $14.04 | $0.835 | 458,433.0 | -3.51% |
| May, 2024 | $15.31 | $14.31 | $1.00 | 541,446.0 | +3.06% |
| Apr, 2024 | $15.48 | $14.25 | $1.23 | 437,831.0 | -6.81% |
| Mar, 2024 | $15.43 | $14.70 | $0.7299 | 624,661.0 | +2.73% |
| Feb, 2024 | $15.69 | $14.83 | $0.86 | 714,277.0 | -2.91% |
| Jan, 2024 | $16.60 | $15.38 | $1.22 | 471,122.0 | -6.13% |
Invesco S&P SmallCap High Dividend Low Volatility ETF Stock (XSHD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.79 | $14.95 | $1.83 | 631,789.0 | +9.80% |
| Nov, 2023 | $15.28 | $13.82 | $1.46 | 448,780.0 | +8.09% |
| Oct, 2023 | $14.97 | $13.58 | $1.39 | 255,266.0 | -7.05% |
| Sep, 2023 | $16.12 | $14.79 | $1.33 | 210,183.0 | -6.39% |
| Aug, 2023 | $16.45 | $15.41 | $1.04 | 140,056.0 | -3.51% |
| Jul, 2023 | $16.75 | $15.67 | $1.08 | 87,703.0 | +2.22% |
| Jun, 2023 | $16.35 | $14.94 | $1.41 | 149,534.0 | +7.57% |
| May, 2023 | $16.35 | $14.81 | $1.54 | 247,838.0 | -7.41% |
| Apr, 2023 | $16.86 | $15.80 | $1.06 | 375,227.0 | -2.92% |
| Mar, 2023 | $18.40 | $15.52 | $2.88 | 296,984.0 | -8.11% |
| Feb, 2023 | $20.09 | $18.20 | $1.89 | 381,769.0 | -6.34% |
| Jan, 2023 | $19.43 | $17.45 | $1.98 | 180,421.0 | +12.42% |
1.36%
Cap:
|
Volume (24h):