Invesco S&P SmallCap High Dividend Low Volatility ETF

XSHD
🏛️ usa →
13.49
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 12.76 12.76 12.76 12.76 2.1K
09:32 12.74 12.74 12.74 12.74 0.2K
09:33 12.72 12.72 12.72 12.72 0.6K
09:39 12.69 12.69 12.69 12.69 0.3K
09:48 12.71 12.71 12.71 12.71 0.2K
09:51 12.69 12.69 12.68 12.68 6.2K
09:53 12.74 12.74 12.74 12.74 0.3K
09:57 12.72 12.73 12.72 12.73 0.2K
09:58 12.77 12.77 12.77 12.77 0.7K
10:05 12.76 12.76 12.74 12.74 0.3K
10:07 12.74 12.74 12.74 12.74 1.2K
10:12 12.76 12.76 12.76 12.76 0.5K
10:17 12.80 12.80 12.80 12.80 0.4K
10:19 12.77 12.77 12.77 12.77 0.8K
10:20 12.78 12.78 12.77 12.78 2.1K
10:22 12.77 12.77 12.77 12.77 1.4K
10:35 12.77 12.77 12.77 12.77 0.9K
10:36 12.77 12.77 12.77 12.77 0.1K
10:37 12.76 12.76 12.76 12.76 1.1K
10:50 12.71 12.71 12.71 12.71 0.3K
10:54 12.72 12.72 12.72 12.72 0.1K
10:56 12.71 12.71 12.71 12.71 0.8K
11:11 12.66 12.66 12.66 12.66 0.1K
11:15 12.64 12.64 12.64 12.64 0.3K
11:17 12.60 12.60 12.60 12.60 0.2K
11:20 12.64 12.64 12.64 12.64 11.8K
11:30 12.59 12.59 12.59 12.59 0.4K
11:31 12.59 12.59 12.59 12.59 0.5K
11:37 12.61 12.61 12.61 12.61 0.1K
11:42 12.64 12.64 12.64 12.64 2.9K
11:54 12.63 12.63 12.63 12.63 0.6K
11:56 12.63 12.63 12.63 12.63 2.1K
11:57 12.64 12.64 12.64 12.64 0.5K
11:59 12.65 12.65 12.65 12.65 0.2K
12:07 12.64 12.64 12.64 12.64 1.1K
12:09 12.64 12.64 12.64 12.64 1.1K
12:18 12.55 12.55 12.55 12.55 0.9K
12:33 12.55 12.55 12.55 12.55 2.3K
12:38 12.50 12.50 12.50 12.50 0.4K
12:39 12.49 12.49 12.48 12.48 1.8K
12:54 12.44 12.44 12.44 12.43 0.5K
12:57 12.42 12.42 12.42 12.42 0.4K
13:05 12.41 12.41 12.41 12.41 12.9K
13:11 12.31 12.31 12.31 12.31 0.2K
13:12 12.30 12.30 12.30 12.30 1.5K
13:15 12.34 12.34 12.34 12.34 0.1K
13:17 12.34 12.34 12.34 12.34 3.4K
13:23 12.33 12.33 12.33 12.33 0.2K
13:25 12.34 12.34 12.34 12.34 0.4K
13:27 12.30 12.30 12.30 12.30 0.3K
13:28 12.30 12.30 12.30 12.30 1.0K
13:31 12.28 12.28 12.28 12.28 1.6K
14:10 12.32 12.32 12.32 12.32 0.3K
14:14 12.31 12.31 12.31 12.31 0.7K
14:26 12.28 12.28 12.28 12.28 1.5K
14:30 12.27 12.38 12.27 12.38 1.4K
14:34 12.30 12.30 12.30 12.30 0.2K
14:35 12.28 12.28 12.28 12.28 0.2K
14:36 12.28 12.28 12.28 12.28 1.9K
14:46 12.28 12.28 12.28 12.28 2.7K
15:10 12.24 12.24 12.24 12.24 1.1K
15:13 12.22 12.22 12.21 12.22 7.3K
15:16 12.21 12.21 12.21 12.21 0.3K
15:18 12.20 12.20 12.20 12.20 0.5K
15:20 12.18 12.18 12.18 12.18 0.4K
15:24 12.22 12.22 12.22 12.22 1.4K
15:27 12.24 12.24 12.24 12.24 1.2K
15:30 12.21 12.21 12.21 12.21 0.2K
15:31 12.21 12.21 12.21 12.21 0.3K
15:32 12.21 12.21 12.21 12.21 0.6K
15:35 12.16 12.16 12.16 12.16 1.4K
15:37 12.10 12.10 12.09 12.09 1.4K
15:38 12.09 12.09 12.09 12.09 0.2K
15:39 12.09 12.09 12.09 12.09 2.7K
15:41 12.12 12.12 12.12 12.12 0.5K
15:42 12.12 12.12 12.12 12.12 1.4K
15:49 12.04 12.04 12.03 12.03 0.3K
15:51 12.07 12.09 12.07 12.09 4.5K
15:53 12.12 12.12 12.12 12.12 2.6K
15:58 12.13 12.13 12.13 12.13 0.8K
15:59 12.15 12.15 12.13 12.13 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available