Invesco S&P SmallCap High Dividend Low Volatility ETF

XSHD
🏛️ usa →
13.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.36 13.48 13.36 13.44 0.1M
2025-09-25 13.38 13.38 13.30 13.34 0.0M
2025-09-24 13.49 13.49 13.39 13.40 0.0M
2025-09-23 13.51 13.59 13.45 13.47 0.1M
2025-09-22 13.53 13.56 13.43 13.45 0.1M
2025-09-19 13.84 13.85 13.59 13.60 0.1M
2025-09-18 13.70 13.85 13.66 13.80 0.1M
2025-09-17 13.67 13.96 13.64 13.65 0.1M
2025-09-16 13.75 13.78 13.62 13.67 0.0M
2025-09-15 13.77 13.80 13.73 13.76 0.0M
2025-09-12 13.83 13.83 13.70 13.73 0.0M
2025-09-11 13.67 13.83 13.67 13.83 0.0M
2025-09-10 13.71 13.73 13.60 13.65 0.0M
2025-09-09 13.82 13.82 13.70 13.70 0.0M
2025-09-08 13.91 13.91 13.74 13.82 0.1M
2025-09-05 13.86 13.99 13.80 13.87 0.1M
2025-09-04 13.68 13.79 13.66 13.79 0.1M
2025-09-03 13.59 13.68 13.56 13.64 0.0M
2025-09-02 13.67 13.70 13.57 13.63 0.2M
2025-08-29 13.69 13.79 13.68 13.78 0.0M
2025-08-28 13.79 13.79 13.62 13.70 0.1M
2025-08-27 13.58 13.75 13.58 13.74 0.0M
2025-08-26 13.62 13.67 13.60 13.60 0.0M
2025-08-25 13.69 13.70 13.63 13.64 0.1M
2025-08-22 13.39 13.76 13.37 13.75 0.1M
2025-08-21 13.39 13.39 13.28 13.29 0.0M
2025-08-20 13.47 13.49 13.38 13.40 0.1M
2025-08-19 13.29 13.47 13.29 13.43 0.1M
2025-08-18 13.29 13.33 13.22 13.23 0.0M
2025-08-15 13.42 13.42 13.30 13.32 0.0M
2025-08-14 13.46 13.50 13.29 13.40 0.0M
2025-08-13 13.37 13.58 13.34 13.57 0.0M
2025-08-12 13.07 13.30 13.07 13.30 0.0M
2025-08-11 13.07 13.14 12.98 13.01 0.0M
2025-08-08 13.10 13.11 13.00 13.02 0.1M
2025-08-07 13.10 13.14 13.01 13.06 0.0M
2025-08-06 13.17 13.17 13.01 13.06 0.1M
2025-08-05 13.13 13.20 13.07 13.16 0.0M
2025-08-04 12.98 13.12 12.96 13.11 0.1M
2025-08-01 12.98 13.00 12.84 12.91 0.1M
2025-07-31 13.18 13.18 13.03 13.04 0.1M
2025-07-30 13.36 13.40 13.15 13.18 0.1M
2025-07-29 13.38 13.38 13.30 13.34 0.1M
2025-07-28 13.51 13.51 13.34 13.35 0.0M
2025-07-25 13.49 13.49 13.38 13.47 0.1M
2025-07-24 13.66 13.66 13.50 13.52 0.0M
2025-07-23 13.59 13.73 13.59 13.73 0.1M
2025-07-22 13.41 13.59 13.40 13.57 0.1M
2025-07-21 13.45 13.47 13.37 13.38 0.0M
2025-07-18 13.60 13.60 13.40 13.43 0.0M
2025-07-17 13.56 13.62 13.50 13.54 0.1M
2025-07-16 13.52 13.57 13.42 13.56 0.0M
2025-07-15 13.77 13.77 13.47 13.47 0.0M
2025-07-14 13.70 13.75 13.66 13.74 0.0M
2025-07-11 13.75 13.77 13.68 13.72 0.1M
2025-07-10 13.76 13.91 13.74 13.84 0.0M
2025-07-09 13.75 13.76 13.68 13.76 0.0M
2025-07-08 13.66 13.76 13.58 13.70 0.0M
2025-07-07 13.79 13.82 13.57 13.61 0.1M
2025-07-03 13.80 13.85 13.79 13.82 0.0M
2025-07-02 13.71 13.81 13.63 13.81 0.1M
2025-07-01 13.45 13.83 13.43 13.67 0.1M
2025-06-30 13.47 13.47 13.36 13.46 0.1M
2025-06-27 13.48 13.55 13.37 13.44 0.1M
2025-06-26 13.37 13.49 13.34 13.49 0.1M
2025-06-25 13.51 13.51 13.31 13.31 0.1M
2025-06-24 13.54 13.55 13.44 13.49 0.0M
2025-06-23 13.33 13.47 13.27 13.47 0.1M
2025-06-20 13.44 13.44 13.28 13.32 0.0M
2025-06-18 13.25 13.43 13.25 13.34 0.1M
2025-06-17 13.31 13.35 13.24 13.26 0.0M
2025-06-16 13.43 13.48 13.34 13.37 0.0M
2025-06-13 13.44 13.46 13.31 13.34 0.1M
2025-06-12 13.50 13.54 13.44 13.54 0.0M
2025-06-11 13.62 13.63 13.50 13.53 0.0M
2025-06-10 13.48 13.60 13.46 13.54 0.0M
2025-06-09 13.39 13.51 13.36 13.45 0.0M
2025-06-06 13.27 13.32 13.25 13.32 0.0M
2025-06-05 13.20 13.22 13.12 13.18 0.1M
2025-06-04 13.27 13.27 13.15 13.15 0.0M
2025-06-03 13.16 13.31 13.08 13.26 0.1M
2025-06-02 13.24 13.24 13.05 13.12 0.0M
2025-05-30 13.22 13.28 13.18 13.23 0.0M
2025-05-29 13.26 13.28 13.16 13.28 0.0M
2025-05-28 13.26 13.27 13.13 13.16 0.0M
2025-05-27 13.10 13.27 13.05 13.26 0.2M
2025-05-23 12.89 13.02 12.86 13.01 0.0M
2025-05-22 13.04 13.04 12.85 12.99 0.1M
2025-05-21 13.39 13.39 13.03 13.04 0.1M
2025-05-20 13.51 13.55 13.46 13.46 0.0M
2025-05-19 13.45 13.53 13.38 13.51 0.1M
2025-05-16 13.56 13.64 13.52 13.64 0.0M
2025-05-15 13.32 13.52 13.30 13.52 0.0M
2025-05-14 13.45 13.45 13.28 13.33 0.0M
2025-05-13 13.47 13.50 13.41 13.45 0.0M
2025-05-12 13.51 13.57 13.38 13.43 0.1M
2025-05-09 13.28 13.28 13.16 13.22 0.0M
2025-05-08 13.18 13.29 13.10 13.23 0.0M
2025-05-07 13.17 13.17 13.03 13.07 0.0M
2025-05-06 13.11 13.13 12.97 13.07 0.1M
2025-05-05 13.23 13.23 13.13 13.15 0.0M
2025-05-02 13.25 13.29 13.17 13.26 0.1M
2025-05-01 13.12 13.23 13.07 13.15 0.0M
2025-04-30 13.05 13.10 12.84 13.10 0.0M
2025-04-29 13.04 13.17 13.01 13.15 0.0M
2025-04-28 12.92 13.09 12.92 13.07 0.1M
2025-04-25 12.89 12.97 12.78 12.96 0.0M
2025-04-24 12.84 12.95 12.78 12.94 0.0M
2025-04-23 13.11 13.11 12.78 12.82 0.1M
2025-04-22 12.60 12.83 12.60 12.80 0.0M
2025-04-21 12.58 12.58 12.36 12.51 0.1M
2025-04-17 12.61 12.77 12.61 12.73 0.1M
2025-04-16 12.61 12.71 12.49 12.53 0.0M
2025-04-15 12.65 12.72 12.62 12.66 0.0M
2025-04-14 12.64 12.68 12.43 12.64 0.0M
2025-04-11 12.32 12.45 12.10 12.43 0.0M
2025-04-10 12.57 12.57 12.04 12.33 0.0M
2025-04-09 12.02 12.85 11.83 12.79 0.1M
2025-04-08 12.82 12.82 12.03 12.13 0.1M
2025-04-07 12.50 13.08 12.21 12.49 0.1M
2025-04-04 13.13 13.23 12.81 12.93 0.2M
2025-04-03 13.67 13.70 13.45 13.45 0.1M
2025-04-02 13.83 13.94 13.80 13.94 0.0M
2025-04-01 13.88 13.95 13.79 13.91 0.0M
2025-03-31 13.73 13.92 13.69 13.88 0.1M
2025-03-28 13.89 13.95 13.72 13.81 0.1M
2025-03-27 13.92 13.96 13.87 13.92 0.0M
2025-03-26 13.90 13.90 13.82 13.89 0.0M
2025-03-25 14.04 14.04 13.82 13.86 0.0M
2025-03-24 14.01 14.06 13.98 14.03 0.0M
2025-03-21 14.07 14.07 13.92 13.97 0.1M
2025-03-20 14.08 14.18 14.08 14.11 0.0M
2025-03-19 14.11 14.18 14.03 14.14 0.0M
2025-03-18 14.11 14.13 14.05 14.12 0.0M
2025-03-17 14.05 14.16 14.05 14.15 0.0M
2025-03-14 13.94 14.04 13.89 14.04 0.0M
2025-03-13 13.99 14.10 13.81 13.83 0.0M
2025-03-12 14.14 14.20 13.91 13.98 0.1M
2025-03-11 14.33 14.34 14.01 14.08 0.1M
2025-03-10 14.25 14.52 14.20 14.28 0.1M
2025-03-07 14.08 14.40 14.08 14.35 0.0M
2025-03-06 14.02 14.15 14.00 14.11 0.0M
2025-03-05 14.06 14.15 13.97 14.12 0.1M
2025-03-04 14.11 14.17 14.01 14.06 0.1M
2025-03-03 14.45 14.45 14.13 14.17 0.1M
2025-02-28 14.36 14.46 14.32 14.45 0.1M
2025-02-27 14.44 14.44 14.32 14.33 0.0M
2025-02-26 14.48 14.52 14.35 14.42 0.0M
2025-02-25 14.33 14.49 14.32 14.43 0.0M
2025-02-24 14.39 14.42 14.29 14.32 0.1M
2025-02-21 14.58 14.65 14.35 14.40 0.0M
2025-02-20 14.54 14.57 14.48 14.54 0.0M
2025-02-19 14.52 14.60 14.47 14.55 0.0M
2025-02-18 14.53 14.60 14.47 14.58 0.0M
2025-02-14 14.62 14.68 14.50 14.52 0.0M
2025-02-13 14.47 14.59 14.41 14.59 0.0M
2025-02-12 14.32 14.44 14.26 14.38 0.0M
2025-02-11 14.28 14.50 14.28 14.50 0.0M
2025-02-10 14.34 14.34 14.19 14.33 0.1M
2025-02-07 14.41 14.41 14.24 14.27 0.1M
2025-02-06 14.54 14.54 14.38 14.44 0.0M
2025-02-05 14.52 14.52 14.42 14.52 0.0M
2025-02-04 14.41 14.50 14.28 14.50 0.0M
2025-02-03 14.30 14.47 14.22 14.42 0.1M
2025-01-31 14.62 14.68 14.47 14.52 0.1M
2025-01-30 14.54 14.72 14.54 14.65 0.1M
2025-01-29 14.62 14.63 14.38 14.48 0.1M
2025-01-28 14.67 14.73 14.57 14.57 0.0M
2025-01-27 14.43 14.75 14.43 14.68 0.1M
2025-01-24 14.55 14.59 14.47 14.52 0.1M
2025-01-23 14.53 14.59 14.47 14.55 0.1M
2025-01-22 14.80 14.80 14.52 14.53 0.1M
2025-01-21 14.81 14.86 14.76 14.82 0.1M
2025-01-17 14.82 14.87 14.74 14.81 0.1M
2025-01-16 14.60 14.74 14.57 14.74 0.0M
2025-01-15 14.68 14.70 14.53 14.58 0.0M
2025-01-14 14.27 14.42 14.27 14.42 0.1M
2025-01-13 14.00 14.22 14.00 14.22 0.1M
2025-01-10 14.24 14.36 14.02 14.08 0.2M
2025-01-08 14.36 14.40 14.24 14.39 0.1M
2025-01-07 14.59 14.61 14.33 14.39 0.1M
2025-01-06 14.75 14.75 14.51 14.54 0.1M
2025-01-03 14.62 14.69 14.53 14.69 0.1M
2025-01-02 14.71 14.71 14.50 14.57 0.1M