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
2021-12-31 22.89 22.89 22.72 22.79 0.0M
2021-12-30 22.97 23.02 22.82 22.82 0.0M
2021-12-29 22.73 22.83 22.73 22.83 0.0M
2021-12-28 22.79 22.79 22.77 22.77 0.0M
2021-12-27 22.46 22.70 22.46 22.70 0.0M
2021-12-23 22.60 22.60 22.54 22.54 0.0M
2021-12-22 22.17 22.40 22.17 22.40 0.0M
2021-12-21 22.12 22.23 22.12 22.22 0.0M
2021-12-20 21.78 21.78 21.35 21.67 0.0M
2021-12-17 22.01 22.25 22.01 22.08 0.0M
2021-12-16 22.35 22.44 22.02 22.11 0.0M
2021-12-15 21.84 22.25 21.84 22.25 0.0M
2021-12-14 22.28 22.28 21.90 21.90 0.0M
2021-12-13 22.25 22.32 22.13 22.18 0.0M
2021-12-10 22.55 22.55 22.29 22.29 0.0M
2021-12-09 22.42 22.44 22.39 22.39 0.0M
2021-12-08 22.48 22.65 22.48 22.58 0.0M
2021-12-07 22.46 22.63 22.42 22.45 0.0M
2021-12-06 22.39 22.48 22.38 22.38 0.0M
2021-12-03 21.82 21.83 21.73 21.83 0.0M
2021-12-02 21.41 21.97 21.41 21.85 0.0M
2021-12-01 21.70 21.96 21.31 21.31 0.0M
2021-11-30 21.79 21.79 21.25 21.26 0.0M
2021-11-29 21.94 22.06 21.93 21.93 0.0M
2021-11-26 22.49 22.49 21.77 22.01 0.0M
2021-11-24 22.65 22.68 22.63 22.66 0.0M
2021-11-23 22.72 22.72 22.65 22.65 0.0M
2021-11-22 22.82 22.82 22.64 22.64 0.0M
2021-11-19 22.62 22.66 22.62 22.62 0.0M
2021-11-18 22.79 22.81 22.73 22.81 0.0M
2021-11-17 23.00 23.00 22.83 22.95 0.0M
2021-11-16 23.29 23.29 23.09 23.09 0.0M
2021-11-15 23.13 23.25 23.13 23.22 0.0M
2021-11-12 23.13 23.15 23.08 23.08 0.0M
2021-11-11 23.13 23.25 23.13 23.17 0.0M
2021-11-10 23.16 23.27 23.10 23.10 0.0M
2021-11-09 23.15 23.23 23.15 23.16 0.0M
2021-11-08 23.30 23.30 23.04 23.04 0.0M
2021-11-05 23.16 23.22 23.16 23.19 0.0M
2021-11-04 23.10 23.10 22.75 22.78 0.0M
2021-11-03 22.78 23.23 22.78 23.10 0.0M
2021-11-02 22.91 22.91 22.70 22.75 0.0M
2021-11-01 22.60 22.93 22.60 22.93 0.0M
2021-10-29 22.57 22.57 22.44 22.44 0.0M
2021-10-27 22.52 22.54 22.47 22.47 0.0M
2021-10-26 22.98 22.98 22.71 22.71 0.0M
2021-10-25 22.85 22.97 22.85 22.93 0.0M
2021-10-22 22.90 22.92 22.85 22.85 0.0M
2021-10-21 22.94 22.94 22.79 22.88 0.0M
2021-10-20 22.75 22.80 22.75 22.79 0.0M
2021-10-19 22.51 22.68 22.51 22.57 0.0M
2021-10-18 22.55 22.63 22.55 22.62 0.0M
2021-10-15 22.99 22.99 22.76 22.76 0.0M
2021-10-14 22.85 22.90 22.84 22.84 0.0M
2021-10-13 22.62 22.69 22.62 22.69 0.0M
2021-10-12 22.58 22.69 22.58 22.67 0.0M
2021-10-11 22.54 22.64 22.54 22.57 0.0M
2021-10-08 22.68 22.70 22.56 22.56 0.0M
2021-10-07 22.62 22.73 22.56 22.65 0.0M
2021-10-06 22.46 22.46 22.13 22.45 0.0M
2021-10-05 22.50 22.50 22.49 22.49 0.0M
2021-10-04 22.43 22.45 22.43 22.45 0.0M
2021-10-01 22.07 22.40 22.07 22.34 0.0M
2021-09-30 22.48 22.48 22.00 22.00 0.0M
2021-09-29 22.34 22.38 22.34 22.34 0.0M
2021-09-28 22.33 22.33 22.17 22.17 0.0M
2021-09-27 22.32 22.60 22.32 22.43 0.0M
2021-09-24 22.21 22.21 22.21 22.21 0.0M
2021-09-23 22.31 22.41 22.28 22.28 0.0M
2021-09-22 22.07 22.23 22.07 22.13 0.0M
2021-09-21 21.98 22.00 21.89 21.89 0.0M
2021-09-20 21.88 21.97 21.72 21.97 0.0M
2021-09-17 22.20 22.22 22.20 22.22 0.0M
2021-09-16 22.31 22.32 22.15 22.16 0.0M
2021-09-15 22.16 22.30 22.16 22.29 0.0M
2021-09-14 22.58 22.58 22.15 22.18 0.0M
2021-09-13 22.35 22.48 22.31 22.38 0.0M
2021-09-10 22.51 22.51 22.35 22.35 0.0M
2021-09-09 22.90 22.90 22.69 22.69 0.0M
2021-09-08 22.91 22.91 22.83 22.83 0.0M
2021-09-07 23.05 23.12 22.91 22.91 0.0M
2021-09-03 23.06 23.09 23.01 23.09 0.0M
2021-09-02 23.13 23.19 23.13 23.19 0.0M
2021-09-01 23.02 23.18 23.02 23.15 0.0M
2021-08-31 23.02 23.09 23.01 23.07 0.0M
2021-08-30 23.01 23.03 22.97 22.97 0.0M
2021-08-27 22.85 23.12 22.85 23.07 0.0M
2021-08-26 22.85 22.85 22.64 22.64 0.0M
2021-08-25 22.93 22.99 22.88 22.88 0.0M
2021-08-24 22.79 22.86 22.79 22.82 0.0M
2021-08-23 22.74 22.79 22.74 22.77 0.0M
2021-08-20 22.48 22.78 22.42 22.78 0.0M
2021-08-19 22.50 22.50 22.34 22.42 0.0M
2021-08-18 22.83 22.85 22.62 22.62 0.0M
2021-08-17 22.83 22.85 22.68 22.85 0.0M
2021-08-16 22.92 23.03 22.81 22.96 0.0M
2021-08-13 22.91 23.04 22.91 22.99 0.0M
2021-08-12 22.92 22.95 22.88 22.95 0.0M
2021-08-11 22.94 23.01 22.90 23.01 0.0M
2021-08-10 22.90 22.93 22.81 22.90 0.0M
2021-08-09 22.77 22.84 22.77 22.78 0.0M
2021-08-06 22.87 22.95 22.87 22.91 0.0M
2021-08-05 22.66 22.72 22.66 22.71 0.0M
2021-08-04 22.53 22.53 22.45 22.45 0.0M
2021-08-03 22.50 22.83 22.50 22.82 0.0M
2021-08-02 23.03 23.13 22.65 22.70 0.0M
2021-07-30 23.03 23.03 22.84 22.84 0.0M
2021-07-29 23.08 23.10 23.03 23.03 0.0M
2021-07-28 22.59 22.84 22.59 22.84 0.0M
2021-07-27 22.59 22.74 22.58 22.74 0.0M
2021-07-26 22.88 22.88 22.74 22.87 0.0M
2021-07-23 22.43 22.64 22.43 22.64 0.0M
2021-07-22 22.52 22.52 22.43 22.44 0.0M
2021-07-21 22.70 22.94 22.70 22.81 0.0M
2021-07-20 22.25 22.76 22.25 22.62 0.0M
2021-07-19 22.20 22.22 21.95 22.05 0.0M
2021-07-16 22.91 22.97 22.56 22.56 0.0M
2021-07-15 22.70 22.86 22.66 22.80 0.0M
2021-07-14 22.94 22.95 22.78 22.81 0.0M
2021-07-13 23.10 23.12 22.86 22.89 0.1M
2021-07-12 23.08 23.30 23.08 23.30 0.0M
2021-07-09 23.08 23.16 23.06 23.16 0.0M
2021-07-08 22.59 22.76 22.59 22.65 0.0M
2021-07-07 23.00 23.00 22.85 22.95 0.0M
2021-07-06 23.37 23.37 22.92 23.10 0.0M
2021-07-02 23.45 23.47 23.41 23.41 0.0M
2021-07-01 23.69 23.75 23.53 23.64 0.0M
2021-06-30 23.48 23.63 23.45 23.52 0.0M
2021-06-29 23.49 23.60 23.40 23.40 0.0M
2021-06-28 23.48 23.54 23.45 23.54 0.0M
2021-06-25 23.90 23.90 23.78 23.78 0.0M
2021-06-24 23.46 23.74 23.46 23.72 0.0M
2021-06-23 23.52 23.64 23.44 23.44 0.0M
2021-06-22 23.42 23.60 23.41 23.51 0.0M
2021-06-21 23.39 23.61 23.39 23.59 0.0M
2021-06-18 23.50 23.50 23.09 23.14 0.0M
2021-06-17 24.34 24.34 23.66 23.78 0.0M
2021-06-16 24.27 24.31 24.18 24.23 0.0M
2021-06-15 24.38 24.47 24.24 24.34 0.0M
2021-06-14 24.63 24.63 24.35 24.38 0.0M
2021-06-11 24.48 24.52 24.41 24.52 0.0M
2021-06-10 24.70 24.70 24.37 24.37 0.0M
2021-06-09 24.76 24.82 24.64 24.66 0.0M
2021-06-08 24.26 24.58 24.26 24.55 0.0M
2021-06-07 24.13 24.32 24.10 24.30 0.0M
2021-06-04 24.01 24.08 24.01 24.07 0.0M
2021-06-03 24.00 24.10 24.00 24.10 0.0M
2021-06-02 24.32 24.32 24.00 24.30 0.0M
2021-06-01 23.74 24.12 23.74 24.12 0.0M
2021-05-28 23.86 23.86 23.68 23.69 0.0M
2021-05-27 23.57 23.75 23.57 23.67 0.0M
2021-05-26 23.43 23.59 23.42 23.57 0.0M
2021-05-25 23.79 23.79 23.28 23.28 0.0M
2021-05-24 23.50 23.65 23.50 23.65 0.0M
2021-05-21 23.56 23.70 23.50 23.57 0.0M
2021-05-20 23.32 23.53 23.32 23.53 0.0M
2021-05-19 23.30 23.48 23.08 23.48 0.0M
2021-05-18 23.78 23.83 23.64 23.64 0.0M
2021-05-17 23.67 23.82 23.65 23.78 0.0M
2021-05-14 23.68 23.77 23.54 23.76 0.0M
2021-05-13 23.09 23.44 23.09 23.44 0.0M
2021-05-12 23.50 23.50 22.78 22.84 0.0M
2021-05-11 23.64 23.64 23.30 23.50 0.0M
2021-05-10 23.93 24.16 23.86 23.86 0.0M
2021-05-07 23.88 23.90 23.77 23.90 0.0M
2021-05-06 23.48 23.74 23.48 23.74 0.0M
2021-05-05 23.40 23.49 23.40 23.48 0.0M
2021-05-04 23.67 23.67 23.56 23.60 0.0M
2021-05-03 23.45 23.76 23.39 23.64 0.0M
2021-04-30 23.37 23.37 23.16 23.16 0.0M
2021-04-29 23.57 23.57 23.34 23.34 0.0M
2021-04-28 23.19 23.39 23.19 23.31 0.0M
2021-04-27 23.22 23.22 23.14 23.17 0.0M
2021-04-26 23.30 23.43 23.23 23.23 0.0M
2021-04-23 23.22 23.36 23.22 23.31 0.0M
2021-04-22 23.26 23.26 23.10 23.10 0.0M
2021-04-21 22.90 23.27 22.90 23.26 0.0M
2021-04-20 23.25 23.25 22.75 22.91 0.0M
2021-04-19 23.49 23.49 23.17 23.22 0.0M
2021-04-16 23.37 23.57 23.37 23.54 0.0M
2021-04-15 23.27 23.37 23.26 23.37 0.0M
2021-04-14 23.34 23.45 23.29 23.29 0.0M
2021-04-13 23.02 23.22 23.02 23.15 0.0M
2021-04-12 23.15 23.29 23.13 23.27 0.0M
2021-04-09 23.00 23.12 23.00 23.12 0.0M
2021-04-08 22.95 23.08 22.87 23.08 0.0M
2021-04-07 23.20 23.20 23.04 23.04 0.0M
2021-04-06 23.24 23.39 23.24 23.29 0.0M
2021-04-05 23.39 23.39 23.18 23.29 0.0M
2021-04-01 23.07 23.13 22.84 23.13 0.0M
2021-03-31 23.13 23.13 22.87 22.91 0.0M
2021-03-30 22.45 23.00 22.45 22.97 0.0M
2021-03-29 23.15 23.26 22.77 22.77 0.0M
2021-03-26 22.89 23.12 22.85 23.12 0.0M
2021-03-25 22.04 22.72 21.94 22.66 0.0M
2021-03-24 22.69 22.96 22.26 22.27 0.0M
2021-03-23 22.79 22.79 22.39 22.48 0.0M
2021-03-22 23.17 23.27 22.80 22.99 0.0M
2021-03-19 23.25 23.60 23.25 23.40 0.0M
2021-03-18 23.70 23.87 23.40 23.40 0.0M
2021-03-17 23.49 23.73 23.49 23.65 0.0M
2021-03-16 23.91 23.94 23.73 23.79 0.0M
2021-03-15 24.39 24.39 24.01 24.18 0.0M
2021-03-12 24.10 24.25 24.04 24.25 0.0M
2021-03-11 23.96 24.05 23.91 23.97 0.0M
2021-03-10 23.50 23.98 23.48 23.96 0.0M
2021-03-09 23.62 23.69 23.45 23.46 0.0M
2021-03-08 23.00 23.63 23.00 23.59 0.0M
2021-03-05 22.41 22.80 22.24 22.80 0.0M
2021-03-04 22.53 22.53 21.95 22.08 0.0M
2021-03-03 22.30 22.54 22.30 22.51 0.0M
2021-03-02 22.33 22.39 22.23 22.23 0.0M
2021-03-01 22.34 22.55 22.32 22.47 0.0M
2021-02-26 22.04 22.26 21.83 21.93 0.0M
2021-02-25 22.40 22.66 22.16 22.17 0.0M
2021-02-24 22.24 22.44 22.24 22.44 0.0M
2021-02-23 21.94 22.07 21.82 22.07 0.0M
2021-02-22 21.68 21.91 21.68 21.86 0.1M
2021-02-19 21.51 21.71 21.51 21.68 0.0M
2021-02-18 21.59 21.59 21.44 21.45 0.0M
2021-02-17 21.82 21.85 21.75 21.83 0.0M
2021-02-16 22.00 22.03 21.83 21.91 0.0M
2021-02-12 21.92 21.96 21.85 21.96 0.0M
2021-02-11 21.89 21.92 21.61 21.88 0.0M
2021-02-10 21.87 21.87 21.63 21.70 0.0M
2021-02-09 21.49 21.74 21.43 21.64 0.0M
2021-02-08 21.28 21.51 21.28 21.51 0.0M
2021-02-05 20.96 21.05 20.93 21.01 0.0M
2021-02-04 20.60 20.93 20.60 20.91 0.0M
2021-02-03 20.35 20.53 20.28 20.53 0.0M
2021-02-02 20.54 20.54 20.53 20.53 0.0M
2021-02-01 20.20 20.48 20.10 20.48 0.0M
2021-01-29 20.78 20.78 20.26 20.26 0.0M
2021-01-28 21.03 21.10 20.52 20.62 0.0M
2021-01-27 21.06 21.24 21.03 21.03 0.0M
2021-01-26 21.14 21.26 21.14 21.26 0.0M
2021-01-25 21.23 21.52 21.20 21.29 0.0M
2021-01-22 21.08 21.25 20.82 21.25 0.0M
2021-01-21 21.42 21.42 21.01 21.12 0.0M
2021-01-20 21.20 21.38 21.20 21.28 0.0M
2021-01-19 21.21 21.31 21.09 21.20 0.0M
2021-01-15 21.48 21.48 21.16 21.21 0.0M
2021-01-14 21.52 21.74 21.44 21.51 0.0M
2021-01-13 21.08 21.19 21.08 21.16 0.0M
2021-01-12 21.16 21.30 21.16 21.30 0.0M
2021-01-11 20.88 21.01 20.88 20.96 0.0M
2021-01-08 21.26 21.26 20.86 20.98 0.0M
2021-01-07 21.22 21.25 21.14 21.24 0.2M
2021-01-06 20.35 21.33 20.35 21.24 0.0M
2021-01-05 19.99 20.30 19.99 20.13 0.0M
2021-01-04 20.06 20.20 19.63 19.80 0.0M