Get the Stockscreener App
14.35
0.63%
0.09
After Hours:
14.35
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 July 27, 2026, is $14.35.
- 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 21.30% to $14.35 now.
- The 52-week high stock price for XSHD is $14.87, representing a 3.62% increase from the current share price, occurred on July 17, 2026.
- The 52-week low stock price for XSHD is $12.30, indicating a -14.29% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $14.42 | $14.31 | $0.109 | 19,719.0 | +0.63% |
| Jul 24, 2026 | $14.41 | $14.25 | $0.16 | 25,737.0 | -0.07% |
| Jul 23, 2026 | $14.45 | $14.23 | $0.22 | 62,392.0 | -1.18% |
| Jul 22, 2026 | $14.50 | $14.42 | $0.08 | 43,282.0 | -0.27% |
| Jul 21, 2026 | $14.51 | $14.46 | $0.05 | 10,843.0 | -0.24% |
| Jul 20, 2026 | $14.65 | $14.51 | $0.1355 | 36,077.0 | -1.06% |
| Jul 17, 2026 | $14.87 | $14.58 | $0.29 | 13,696.0 | -0.47% |
| Jul 16, 2026 | $14.76 | $14.33 | $0.43 | 52,653.0 | +3.30% |
| Jul 15, 2026 | $14.41 | $14.20 | $0.21 | 49,954.0 | +0.46% |
| Jul 14, 2026 | $14.22 | $14.17 | $0.0544 | 3,694.0 | +0.17% |
| Jul 13, 2026 | $14.24 | $14.15 | $0.09 | 5,952.0 | +0.21% |
| Jul 10, 2026 | $14.15 | $14.06 | $0.09 | 4,451.0 | +0.86% |
| Jul 09, 2026 | $14.05 | $13.96 | $0.0882 | 16,726.0 | +0.21% |
| Jul 08, 2026 | $14.21 | $14.00 | $0.21 | 23,913.0 | -1.20% |
| Jul 07, 2026 | $14.33 | $14.17 | $0.16 | 28,776.0 | +0.11% |
| Jul 06, 2026 | $14.29 | $14.12 | $0.1627 | 32,383.0 | -0.88% |
| Jul 02, 2026 | $14.30 | $14.19 | $0.11 | 19,410.0 | +0.56% |
| Jul 01, 2026 | $14.32 | $14.12 | $0.20 | 26,584.0 | +0.57% |
| Jun 30, 2026 | $14.19 | $14.12 | $0.075 | 60,465.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $14.87 | $13.96 | $0.908 | 495,961.0 | +1.63% |
| Jun, 2026 | $14.24 | $13.40 | $0.84 | 704,753.0 | +3.75% |
| May, 2026 | $13.97 | $13.18 | $0.79 | 807,861.0 | -1.38% |
| Apr, 2026 | $13.89 | $13.02 | $0.8699 | 790,215.0 | +5.16% |
| Mar, 2026 | $13.66 | $12.67 | $0.99 | 1,100,594.0 | -3.01% |
| Feb, 2026 | $13.92 | $13.23 | $0.69 | 834,733.0 | -0.31% |
| Jan, 2026 | $13.87 | $12.74 | $1.13 | 1,080,928.0 | +5.95% |
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% |
0.12%
0.30%
Cap:
|
Volume (24h):