MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XSHD — Invesco S&P SmallCap High Dividend Low Volatility ETF
Cboe BZXInvesco S&P SmallCap High Dividend Low Volatility ETF
$12.86
+0.10(+0.78%)
- O
- 12.74
- H
- 12.87
- L
- 12.65
- V
- 10.31K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$12.86
Period Return-1.61%
Period High$14.87
Period Low$12.30
Avg Daily Volume43.1K
Total Trading Days365
XSHD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $12.74 | $12.87 | $12.65 | $12.86 | +$0.10 | +0.78% | 10,305 | $12.77 | $12.65 $12.87 |
| Oct 7, 2026 | $12.81 | $12.81 | $12.73 | $12.76 | $-0.11 | -0.85% | 16,662 | $12.76 | $12.73 $12.81 |
| Oct 6, 2026 | $12.82 | $12.89 | $12.80 | $12.87 | +$0.05 | +0.39% | 40,535 | $12.85 | $12.80 $12.89 |
| Oct 5, 2026 | $12.85 | $12.87 | $12.74 | $12.82 | $-0.01 | -0.08% | 77,505 | $12.79 | $12.74 $12.87 |
| Oct 2, 2026 | $12.94 | $12.98 | $12.81 | $12.83 | +$0.01 | +0.08% | 31,734 | $12.88 | $12.81 $12.98 |
| Oct 1, 2026 | $12.87 | $12.87 | $12.66 | $12.82 | $-0.03 | -0.23% | 9,773 | $12.75 | $12.66 $12.87 |
| Sep 30, 2026 | $13.03 | $13.03 | $12.85 | $12.85 | $-0.14 | -1.09% | 26,471 | $12.99 | $12.85 $13.03 |
| Sep 29, 2026 | $13.02 | $13.06 | $12.95 | $12.99 | $-0.05 | -0.37% | 27,402 | $12.99 | $12.95 $13.06 |
| Sep 28, 2026 | $13.11 | $13.11 | $12.99 | $13.04 | $-0.10 | -0.76% | 31,655 | $13.05 | $12.99 $13.11 |
| Sep 25, 2026 | $13.19 | $13.19 | $13.07 | $13.14 | $-0.01 | -0.08% | 22,076 | $13.12 | $13.07 $13.19 |
| Sep 24, 2026 | $13.27 | $13.27 | $13.14 | $13.15 | $-0.13 | -0.98% | 29,963 | $13.21 | $13.14 $13.27 |
| Sep 23, 2026 | $13.48 | $13.48 | $13.28 | $13.28 | $-0.21 | -1.56% | 17,871 | $13.33 | $13.28 $13.48 |
| Sep 22, 2026 | $13.52 | $13.53 | $13.49 | $13.49 | +$0.05 | +0.39% | 18,663 | $13.51 | $13.49 $13.53 |
| Sep 21, 2026 | $13.44 | $13.48 | $13.43 | $13.44 | $-0.03 | -0.20% | 24,904 | $13.45 | $13.43 $13.48 |
| Sep 18, 2026 | $13.60 | $13.61 | $13.46 | $13.46 | $-0.20 | -1.44% | 10,247 | $13.51 | $13.46 $13.61 |
| Sep 17, 2026 | $13.74 | $13.78 | $13.66 | $13.66 | +$0.04 | +0.29% | 33,899 | $13.70 | $13.66 $13.78 |
| Sep 16, 2026 | $13.76 | $13.78 | $13.56 | $13.62 | $-0.07 | -0.51% | 31,309 | $13.70 | $13.56 $13.78 |
| Sep 15, 2026 | $13.73 | $13.73 | $13.68 | $13.69 | $-0.03 | -0.22% | 10,027 | $13.71 | $13.68 $13.73 |
| Sep 14, 2026 | $13.75 | $13.81 | $13.72 | $13.72 | $-0.05 | -0.34% | 24,855 | $13.74 | $13.72 $13.81 |
| Sep 11, 2026 | $13.89 | $13.89 | $13.75 | $13.77 | +$0.02 | +0.15% | 5,941 | $13.79 | $13.75 $13.89 |
| Sep 10, 2026 | $13.95 | $13.95 | $13.73 | $13.75 | $-0.18 | -1.32% | 12,700 | $13.81 | $13.73 $13.95 |
| Sep 9, 2026 | $14.07 | $14.07 | $13.92 | $13.93 | $-0.17 | -1.22% | 28,248 | $13.95 | $13.92 $14.07 |
| Sep 8, 2026 | $14.16 | $14.16 | $14.08 | $14.10 | $-0.09 | -0.62% | 8,186 | $14.11 | $14.08 $14.16 |
| Sep 4, 2026 | $14.12 | $14.25 | $14.12 | $14.19 | +$0.00 | +0.00% | 17,844 | $14.22 | $14.12 $14.25 |
| Sep 3, 2026 | $14.28 | $14.32 | $14.18 | $14.19 | $-0.06 | -0.45% | 11,654 | $14.23 | $14.18 $14.32 |
| Sep 2, 2026 | $14.18 | $14.32 | $14.18 | $14.25 | +$0.11 | +0.81% | 7,949 | $14.25 | $14.18 $14.32 |
| Sep 1, 2026 | $14.19 | $14.24 | $14.11 | $14.14 | $-0.07 | -0.49% | 18,379 | $14.17 | $14.11 $14.24 |
| Aug 31, 2026 | $14.27 | $14.27 | $14.20 | $14.21 | $-0.09 | -0.63% | 26,261 | $14.23 | $14.20 $14.27 |
| Aug 28, 2026 | $14.34 | $14.39 | $14.30 | $14.30 | +$0.00 | +0.00% | 17,475 | $14.34 | $14.30 $14.39 |
| Aug 27, 2026 | $14.34 | $14.34 | $14.30 | $14.30 | $-0.08 | -0.56% | 10,188 | $14.32 | $14.30 $14.34 |