Get the Stockscreener App
13.20
1.85%
0.24
After Hours:
13.36
0.16
+1.21%
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 January 08, 2026, is $13.20.
- 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 $11.83 on April 09, 2025. Since then, Invesco S&P SmallCap High Dividend Low Volatility ETF's stock price has risen over 11.58% to $13.20 now.
- The 52-week high stock price for XSHD is $14.87, representing a 12.65% increase from the current share price, occurred on January 17, 2025.
- The 52-week low stock price for XSHD is $11.83, indicating a -10.38% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $13.26 | $12.89 | $0.37 | 44,353.0 | +1.85% |
| Jan 07, 2026 | $13.05 | $12.90 | $0.15 | 28,593.0 | -0.46% |
| Jan 06, 2026 | $13.03 | $12.85 | $0.175 | 100,361.0 | +1.01% |
| Jan 05, 2026 | $12.96 | $12.83 | $0.13 | 155,187.0 | -0.15% |
| Jan 02, 2026 | $12.98 | $12.74 | $0.24 | 38,745.0 | +0.78% |
| Dec 31, 2025 | $12.88 | $12.79 | $0.095 | 79,904.0 | -0.54% |
| Dec 30, 2025 | $12.91 | $12.87 | $0.04 | 47,272.0 | +0.08% |
| Dec 29, 2025 | $12.92 | $12.85 | $0.0665 | 46,441.0 | -0.31% |
| Dec 26, 2025 | $12.92 | $12.85 | $0.0713 | 40,966.0 | +0.08% |
| Dec 24, 2025 | $12.92 | $12.81 | $0.11 | 29,406.0 | +0.62% |
| Dec 23, 2025 | $12.94 | $12.80 | $0.14 | 37,209.0 | -0.85% |
| Dec 22, 2025 | $13.03 | $12.93 | $0.10 | 65,044.0 | -0.61% |
| Dec 19, 2025 | $13.17 | $13.00 | $0.17 | 49,000.0 | -1.36% |
| Dec 18, 2025 | $13.28 | $13.18 | $0.102 | 44,192.0 | -0.23% |
| Dec 17, 2025 | $13.29 | $13.15 | $0.1364 | 36,680.0 | +1.15% |
| Dec 16, 2025 | $13.16 | $13.07 | $0.091 | 88,276.0 | -0.61% |
| Dec 15, 2025 | $13.20 | $13.06 | $0.135 | 70,598.0 | +0.31% |
| Dec 12, 2025 | $13.20 | $13.08 | $0.12 | 55,773.0 | +0.15% |
| Dec 11, 2025 | $13.16 | $13.00 | $0.16 | 88,097.0 | +0.54% |
| Dec 10, 2025 | $13.09 | $12.82 | $0.265 | 53,663.0 | +1.64% |
| Dec 09, 2025 | $12.85 | $12.75 | $0.10 | 39,420.0 | +0.47% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $13.26 | $12.74 | $0.52 | 411,592.0 | +3.04% |
Invesco S&P SmallCap High Dividend Low Volatility ETF Stock (XSHD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.29 | $12.75 | $0.5364 | 1,042,294.0 | +0.00% |
| Nov, 2025 | $13.00 | $12.30 | $0.70 | 787,989.0 | +1.58% |
| Oct, 2025 | $13.63 | $12.53 | $1.10 | 987,551.0 | -5.51% |
| Sep, 2025 | $13.99 | $13.26 | $0.73 | 1,340,006.0 | -2.61% |
| Aug, 2025 | $13.79 | $12.84 | $0.95 | 996,278.0 | +5.67% |
| Jul, 2025 | $13.91 | $13.03 | $0.88 | 1,103,185.0 | -3.15% |
| Jun, 2025 | $13.63 | $13.05 | $0.5783 | 942,769.0 | +1.77% |
| May, 2025 | $13.64 | $12.85 | $0.79 | 1,098,438.0 | +1.00% |
| Apr, 2025 | $13.95 | $11.83 | $2.12 | 1,257,363.0 | -5.62% |
| Mar, 2025 | $14.52 | $13.69 | $0.8297 | 1,067,351.0 | -3.94% |
| 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% |
0.79%
0.68%
Cap:
|
Volume (24h):