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%
XSHQ — Invesco S&P SmallCap Quality ETF
Cboe BZXInvesco S&P SmallCap Quality ETF
$45.83
+0.34(+0.75%)
- O
- 45.41
- H
- 45.83
- L
- 45.34
- V
- 18.78K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$45.83
Period Return+22.38%
Period High$50.36
Period Low$36.93
Avg Daily Volume38.7K
Total Trading Days365
XSHQ — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $45.41 | $45.83 | $45.34 | $45.83 | +$0.34 | +0.75% | 18,775 | $45.63 | $45.34 $45.83 |
| Oct 7, 2026 | $45.65 | $45.66 | $45.28 | $45.49 | $-0.62 | -1.34% | 13,763 | $45.57 | $45.28 $45.66 |
| Oct 6, 2026 | $46.19 | $46.34 | $45.94 | $46.11 | +$0.03 | +0.07% | 12,270 | $46.15 | $45.94 $46.34 |
| Oct 5, 2026 | $45.80 | $46.32 | $45.69 | $46.08 | +$0.19 | +0.42% | 10,060 | $46.12 | $45.69 $46.32 |
| Oct 2, 2026 | $45.92 | $46.16 | $45.85 | $45.89 | +$0.37 | +0.81% | 14,856 | $45.99 | $45.85 $46.16 |
| Oct 1, 2026 | $44.91 | $45.62 | $44.82 | $45.52 | +$0.60 | +1.34% | 12,123 | $45.20 | $44.82 $45.62 |
| Sep 30, 2026 | $45.37 | $45.37 | $44.92 | $44.92 | $-0.26 | -0.58% | 10,362 | $45.20 | $44.92 $45.37 |
| Sep 29, 2026 | $45.20 | $45.37 | $44.89 | $45.18 | $-0.04 | -0.09% | 10,767 | $45.20 | $44.89 $45.37 |
| Sep 28, 2026 | $45.18 | $45.41 | $45.06 | $45.22 | $-0.37 | -0.81% | 9,149 | $45.23 | $45.06 $45.41 |
| Sep 25, 2026 | $45.51 | $45.72 | $45.34 | $45.59 | +$0.28 | +0.61% | 12,439 | $45.57 | $45.34 $45.72 |
| Sep 24, 2026 | $45.25 | $45.37 | $45.05 | $45.32 | $-0.09 | -0.19% | 12,878 | $45.24 | $45.05 $45.37 |
| Sep 23, 2026 | $45.77 | $45.77 | $45.37 | $45.40 | $-0.53 | -1.15% | 18,993 | $45.51 | $45.37 $45.77 |
| Sep 22, 2026 | $46.33 | $46.33 | $45.81 | $45.93 | $-0.08 | -0.18% | 10,752 | $46.02 | $45.81 $46.33 |
| Sep 21, 2026 | $45.89 | $46.16 | $45.89 | $46.01 | +$0.10 | +0.22% | 14,067 | $46.06 | $45.89 $46.16 |
| Sep 18, 2026 | $46.18 | $46.18 | $45.78 | $45.91 | $-0.34 | -0.73% | 8,401 | $45.90 | $45.78 $46.18 |
| Sep 17, 2026 | $46.93 | $46.93 | $46.17 | $46.25 | $-0.10 | -0.20% | 10,340 | $46.41 | $46.17 $46.93 |
| Sep 16, 2026 | $46.57 | $46.79 | $46.00 | $46.35 | $-0.19 | -0.40% | 14,331 | $46.54 | $46.00 $46.79 |
| Sep 15, 2026 | $46.47 | $46.64 | $46.37 | $46.53 | $-0.10 | -0.22% | 15,503 | $46.48 | $46.37 $46.64 |
| Sep 14, 2026 | $46.72 | $46.86 | $46.56 | $46.63 | $-0.32 | -0.69% | 8,717 | $46.68 | $46.56 $46.86 |
| Sep 11, 2026 | $47.05 | $47.14 | $46.91 | $46.96 | +$0.24 | +0.50% | 15,208 | $47.04 | $46.91 $47.14 |
| Sep 10, 2026 | $46.65 | $46.90 | $46.21 | $46.72 | $-0.25 | -0.53% | 84,246 | $46.55 | $46.21 $46.90 |
| Sep 9, 2026 | $47.22 | $47.25 | $46.89 | $46.97 | $-0.64 | -1.35% | 6,927 | $47.07 | $46.89 $47.25 |
| Sep 8, 2026 | $47.74 | $47.86 | $47.61 | $47.61 | $-0.61 | -1.27% | 19,679 | $47.76 | $47.61 $47.86 |
| Sep 4, 2026 | $48.24 | $48.28 | $48.05 | $48.22 | +$0.00 | +0.00% | 21,118 | $48.20 | $48.05 $48.28 |
| Sep 3, 2026 | $47.96 | $48.38 | $47.92 | $48.22 | +$0.41 | +0.86% | 104,688 | $48.26 | $47.92 $48.38 |
| Sep 2, 2026 | $47.45 | $47.95 | $47.45 | $47.81 | +$0.55 | +1.17% | 17,881 | $47.72 | $47.45 $47.95 |
| Sep 1, 2026 | $47.59 | $47.68 | $47.26 | $47.26 | $-0.59 | -1.23% | 13,293 | $47.45 | $47.26 $47.68 |
| Aug 31, 2026 | $48.13 | $48.13 | $47.76 | $47.85 | $-0.44 | -0.91% | 22,232 | $47.89 | $47.76 $48.13 |
| Aug 28, 2026 | $48.67 | $48.87 | $48.26 | $48.28 | $-0.35 | -0.72% | 19,893 | $48.47 | $48.26 $48.87 |
| Aug 27, 2026 | $48.59 | $48.70 | $48.36 | $48.63 | +$0.09 | +0.19% | 13,739 | $48.52 | $48.36 $48.70 |