Stock listing
CBOE:XSHD Invesco S&P SmallCap High Dividend Low Volatility ETF Stock
Follow Invesco S&P SmallCap High Dividend Low Volatility ETF into a list and get an email when it puts out news.
Share price · CBOE:XSHD
$13.10 USD -0.21 (-1.6%)
Close on Nov 3, 2026
- Day range
- $13.10 – $13.29 USDNov 3, 2026
- Volume
- 29,698 sharesNov 3, 2026
- Traded on an average day
- $332,406 USDMedian day 21,439 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · CBOE:XSHD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $13.10 | -0.21 | -1.6% | $13.29 | $13.29 | $13.10 | 29,698 | |
| $13.31 | +0.17 | +1.3% | $13.21 | $13.33 | $13.21 | 16,145 | |
| $13.14 | -0.02 | -0.2% | $13.23 | $13.24 | $13.12 | 24,226 | |
| $13.16 | +0.223 | +1.7% | $13.01 | $13.16 | $13.01 | 12,752 | |
| $12.94 | -0.023 | -0.2% | $12.94 | $13.01 | $12.92 | 9,509 | |
| $12.96 | -0.06 | -0.5% | $13.00 | $13.01 | $12.91 | 18,001 | |
| $13.02 | -0.02 | -0.2% | $13.01 | $13.13 | $13.01 | 19,630 | |
| $13.04 | -0.03 | -0.2% | $13.05 | $13.05 | $12.94 | 10,935 | |
| $13.07 | +0.40 | +3.2% | $12.72 | $13.07 | $12.72 | 19,798 | |
| $12.67 | -0.09 | -0.7% | $12.78 | $12.78 | $12.64 | 19,617 | |
| $12.76 | +0.16 | +1.3% | $12.79 | $12.83 | $12.76 | 6,145 | |
| $12.60 | -0.295 | -2.3% | $12.83 | $12.83 | $12.57 | 37,477 | |
| $12.90 | -0.01 | -0.1% | $12.99 | $13.01 | $12.87 | 23,069 | |
| $12.91 | +0.19 | +1.5% | $12.88 | $13.03 | $12.85 | 24,815 | |
| $12.72 | -0.167 | -1.3% | $12.85 | $12.86 | $12.68 | 34,974 | |
| $12.88 | +0.023 | +0.2% | $12.91 | $12.96 | $12.82 | 29,765 | |
| $12.86 | +0.05 | +0.4% | $12.84 | $12.87 | $12.78 | 19,972 | |
| $12.81 | -0.05 | -0.4% | $12.84 | $12.85 | $12.80 | 36,900 | |
| $12.86 | +0.10 | +0.8% | $12.74 | $12.87 | $12.65 | 10,300 | |
| $12.76 | -0.11 | -0.9% | $12.81 | $12.81 | $12.73 | 16,700 | |
| $12.87 | +0.05 | +0.4% | $12.82 | $12.89 | $12.80 | 40,500 | |
| $12.82 | -0.01 | -0.1% | $12.85 | $12.87 | $12.74 | 77,500 | |
| $12.83 | +0.01 | +0.1% | $12.94 | $12.98 | $12.81 | 31,700 | |
| $12.82 | -0.03 | -0.2% | $12.87 | $12.87 | $12.66 | 9,800 | |
| $12.85 | -0.142 | -1.1% | $13.03 | $13.03 | $12.85 | 26,500 | |
| $12.99 | -0.048 | -0.4% | $13.02 | $13.06 | $12.95 | 27,400 | |
| $13.04 | -0.10 | -0.8% | $13.11 | $13.11 | $12.99 | 31,700 | |
| $13.14 | -0.01 | -0.1% | $13.19 | $13.19 | $13.07 | 21,800 | |
| $13.15 | -0.13 | -1.0% | $13.27 | $13.27 | $13.14 | 30,000 | |
| $13.28 | -0.21 | -1.6% | $13.48 | $13.48 | $13.28 | 17,900 | |
| $13.49 | +0.053 | +0.4% | $13.52 | $13.53 | $13.49 | 18,700 | |
| $13.44 | -0.026 | -0.2% | $13.44 | $13.48 | $13.43 | 24,900 | |
| $13.46 | -0.197 | -1.4% | $13.60 | $13.61 | $13.46 | 10,246 | |
| $13.66 | +0.04 | +0.3% | $13.74 | $13.78 | $13.66 | 33,899 | |
| $13.62 | -0.07 | -0.5% | $13.76 | $13.78 | $13.56 | 31,308 | |
| $13.69 | -0.03 | -0.2% | $13.73 | $13.73 | $13.68 | 10,027 | |
| $13.72 | -0.047 | -0.3% | $13.75 | $13.81 | $13.72 | 24,854 | |
| $13.77 | +0.02 | +0.1% | $13.89 | $13.89 | $13.75 | 5,941 | |
| $13.75 | -0.184 | -1.3% | $13.95 | $13.95 | $13.73 | 12,700 | |
| $13.93 | -0.172 | -1.2% | $14.07 | $14.07 | $13.92 | 28,247 | |
| $14.10 | -0.088 | -0.6% | $14.16 | $14.16 | $14.08 | 8,185 | |
| $14.19 | 0.00 | 0.0% | $14.12 | $14.25 | $14.12 | 17,843 | |
| $14.19 | -0.065 | -0.5% | $14.28 | $14.32 | $14.18 | 11,653 | |
| $14.25 | +0.115 | +0.8% | $14.18 | $14.32 | $14.18 | 7,949 | |
| $14.14 | -0.07 | -0.5% | $14.19 | $14.24 | $14.11 | 18,379 | |
| $14.21 | -0.09 | -0.6% | $14.27 | $14.27 | $14.20 | 26,261 | |
| $14.30 | 0.00 | 0.0% | $14.34 | $14.39 | $14.30 | 17,474 | |
| $14.30 | -0.08 | -0.6% | $14.34 | $14.34 | $14.30 | 10,188 | |
| $14.38 | -0.05 | -0.3% | $14.41 | $14.45 | $14.38 | 17,876 | |
| $14.43 | -0.04 | -0.3% | $14.47 | $14.47 | $14.39 | 67,427 | |
| $14.47 | +0.026 | +0.2% | $14.41 | $14.50 | $14.41 | 21,569 | |
| $14.44 | +0.014 | +0.1% | $14.45 | $14.48 | $14.43 | 22,673 | |
| $14.43 | -0.05 | -0.3% | $14.42 | $14.49 | $14.37 | 13,842 | |
| $14.48 | +0.19 | +1.3% | $14.38 | $14.54 | $14.38 | 15,309 | |
| $14.29 | -0.05 | -0.3% | $14.35 | $14.40 | $14.29 | 34,871 | |
| $14.34 | -0.11 | -0.8% | $14.44 | $14.48 | $14.29 | 43,855 | |
| $14.45 | -0.02 | -0.1% | $14.50 | $14.53 | $14.44 | 37,314 | |
| $14.47 | +0.17 | +1.2% | $14.40 | $14.48 | $14.40 | 66,090 | |
| $14.30 | -0.02 | -0.1% | $14.29 | $14.34 | $14.23 | 19,796 | |
| $14.32 | +0.08 | +0.6% | $14.25 | $14.39 | $14.25 | 24,854 | |
| $14.24 | -0.205 | -1.4% | $14.37 | $14.41 | $14.19 | 61,024 | |
| $14.45 | +0.155 | +1.1% | $14.35 | $14.48 | $14.35 | 18,131 | |
| $14.29 | -0.01 | -0.1% | $14.37 | $14.40 | $14.29 | 15,959 | |
| $14.30 | -0.06 | -0.4% | $14.39 | $14.39 | $14.23 | 21,309 | |
| $14.36 | +0.089 | +0.6% | $14.24 | $14.38 | $14.20 | 27,246 | |
| $14.27 | +0.101 | +0.7% | $14.21 | $14.35 | $14.19 | 28,994 |
- Ticker
- CBOE:XSHD
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Invesco S&P SmallCap High Dividend Low Volatility ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Invesco S&P SmallCap High Dividend Low Volatility ETF.