Get the Stockscreener App
13.73
0.72%
-0.10
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 September 12, 2025, is $13.73.
- 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 16.06% to $13.73 now.
- The 52-week high stock price for XSHD is $15.82, representing a 15.22% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XSHD is $11.83, indicating a -13.84% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $13.83 | $13.70 | $0.1261 | 39,340.0 | -0.72% |
| Sep 11, 2025 | $13.83 | $13.67 | $0.16 | 43,125.0 | +1.32% |
| Sep 10, 2025 | $13.73 | $13.60 | $0.13 | 43,012.0 | -0.34% |
| Sep 09, 2025 | $13.82 | $13.70 | $0.123 | 40,296.0 | -0.89% |
| Sep 08, 2025 | $13.91 | $13.74 | $0.17 | 55,242.0 | -0.36% |
| Sep 05, 2025 | $13.99 | $13.80 | $0.19 | 67,535.0 | +0.58% |
| Sep 04, 2025 | $13.79 | $13.66 | $0.1291 | 104,717.0 | +1.10% |
| Sep 03, 2025 | $13.68 | $13.56 | $0.12 | 43,744.0 | +0.07% |
| Sep 02, 2025 | $13.70 | $13.57 | $0.1308 | 160,818.0 | -1.09% |
| Aug 29, 2025 | $13.79 | $13.68 | $0.1099 | 37,714.0 | +0.58% |
| Aug 28, 2025 | $13.79 | $13.62 | $0.17 | 62,753.0 | -0.29% |
| Aug 27, 2025 | $13.75 | $13.58 | $0.17 | 45,817.0 | +1.03% |
| Aug 26, 2025 | $13.67 | $13.60 | $0.07 | 18,383.0 | -0.29% |
| Aug 25, 2025 | $13.70 | $13.63 | $0.07 | 60,113.0 | -0.80% |
| Aug 22, 2025 | $13.76 | $13.37 | $0.3904 | 107,758.0 | +3.46% |
| Aug 21, 2025 | $13.39 | $13.28 | $0.1091 | 26,126.0 | -0.82% |
| Aug 20, 2025 | $13.49 | $13.38 | $0.11 | 61,456.0 | -0.22% |
| Aug 19, 2025 | $13.47 | $13.29 | $0.1821 | 50,325.0 | +1.51% |
| Aug 18, 2025 | $13.33 | $13.22 | $0.1066 | 43,032.0 | -0.68% |
| Aug 15, 2025 | $13.42 | $13.30 | $0.123 | 41,143.0 | -0.60% |
| Aug 14, 2025 | $13.50 | $13.29 | $0.2058 | 43,688.0 | -1.25% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $13.99 | $13.56 | $0.43 | 637,169.0 | -0.36% |
| 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% |
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% |
0.61%
0.34%
Cap:
|
Volume (24h):