Get the Stockscreener App
12.91
1.00%
-0.13
After Hours:
13.41
0.50
+3.87%
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 August 01, 2025, is $12.91.
- 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 9.13% to $12.91 now.
- The 52-week high stock price for XSHD is $15.82, representing a 22.54% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XSHD is $11.83, indicating a -8.37% 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 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $13.00 | $12.84 | $0.16 | 76,627.0 | -1.00% |
| Jul 31, 2025 | $13.18 | $13.03 | $0.15 | 52,370.0 | -1.06% |
| Jul 30, 2025 | $13.40 | $13.15 | $0.25 | 54,701.0 | -1.20% |
| Jul 29, 2025 | $13.38 | $13.30 | $0.08 | 71,818.0 | -0.07% |
| Jul 28, 2025 | $13.51 | $13.34 | $0.17 | 39,388.0 | -0.89% |
| Jul 25, 2025 | $13.49 | $13.38 | $0.1124 | 87,274.0 | -0.37% |
| Jul 24, 2025 | $13.66 | $13.50 | $0.16 | 42,559.0 | -1.53% |
| Jul 23, 2025 | $13.73 | $13.64 | $0.09 | 31,761.0 | +1.18% |
| Jul 22, 2025 | $13.58 | $13.40 | $0.1848 | 53,976.0 | +1.44% |
| Jul 21, 2025 | $13.47 | $13.37 | $0.10 | 42,941.0 | -0.39% |
| Jul 18, 2025 | $13.60 | $13.40 | $0.20 | 43,612.0 | -0.80% |
| Jul 17, 2025 | $13.62 | $13.50 | $0.12 | 52,556.0 | -0.16% |
| Jul 16, 2025 | $13.57 | $13.42 | $0.15 | 48,154.0 | +0.67% |
| Jul 15, 2025 | $13.77 | $13.47 | $0.30 | 40,667.0 | -1.97% |
| Jul 14, 2025 | $13.75 | $13.66 | $0.09 | 40,823.0 | +0.17% |
| Jul 11, 2025 | $13.77 | $13.68 | $0.0947 | 53,339.0 | -0.89% |
| Jul 10, 2025 | $13.91 | $13.74 | $0.17 | 33,280.0 | +0.58% |
| Jul 09, 2025 | $13.76 | $13.68 | $0.0807 | 36,163.0 | +0.43% |
| Jul 08, 2025 | $13.76 | $13.58 | $0.1783 | 35,663.0 | +0.67% |
| Jul 07, 2025 | $13.82 | $13.57 | $0.25 | 51,616.0 | -1.52% |
| Jul 03, 2025 | $13.85 | $13.79 | $0.063 | 45,604.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $13.00 | $12.84 | $0.16 | 76,627.0 | +0.00% |
| Jul, 2025 | $13.91 | $12.84 | $1.07 | 1,179,812.0 | -4.11% |
| 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% |
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% |
0.86%
Cap:
|
Volume (24h):