S&P Smallcap High Dividend Low Vol Invesco ETF (NY: XSHD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	15.36	15.51	15.36	15.47	68,341	+0.16(+1.05%)
Nov 21, 2024	15.22	15.34	15.11	15.31	43,164	+0.20(+1.32%)
Nov 20, 2024	15.11	15.11	14.98	15.11	55,265	-0.01(-0.07%)
Nov 19, 2024	15.00	15.12	14.97	15.12	40,214	+0.05(+0.33%)
Nov 18, 2024	15.04	15.11	15.01	15.07	65,795	+0.00(+0.00%)
Nov 15, 2024	15.13	15.21	15.02	15.07	53,418	-0.04(-0.26%)
Nov 14, 2024	15.32	15.37	15.06	15.11	50,595	-0.10(-0.66%)
Nov 13, 2024	15.34	15.38	15.21	15.21	75,353	-0.07(-0.46%)
Nov 12, 2024	15.44	15.54	15.28	15.28	72,732	-0.27(-1.70%)
Nov 11, 2024	15.55	15.61	15.51	15.54	72,511	+0.06(+0.42%)
Nov 08, 2024	15.39	15.50	15.38	15.48	62,081	+0.12(+0.78%)
Nov 07, 2024	15.48	15.49	15.29	15.36	65,588	-0.07(-0.45%)
Nov 06, 2024	15.20	15.46	15.16	15.43	97,351	+0.54(+3.63%)
Nov 05, 2024	14.70	14.89	14.64	14.89	41,543	+0.20(+1.36%)
Nov 04, 2024	14.63	14.74	14.59	14.69	36,794	+0.10(+0.69%)
Nov 01, 2024	14.80	14.80	14.56	14.59	40,221	-0.09(-0.61%)
Oct 31, 2024	14.85	14.91	14.68	14.68	34,853	-0.11(-0.74%)
Oct 30, 2024	14.72	14.92	14.68	14.79	39,867	+0.06(+0.44%)
Oct 29, 2024	14.84	14.84	14.66	14.72	51,491	-0.22(-1.51%)
Oct 28, 2024	14.97	14.99	14.91	14.95	63,707	+0.11(+0.74%)
Oct 25, 2024	15.09	15.09	14.83	14.84	46,764	-0.17(-1.13%)
Oct 24, 2024	15.02	15.07	14.91	15.01	34,377	+0.02(+0.13%)
Oct 23, 2024	14.98	15.02	14.88	14.99	64,682	-0.02(-0.13%)
Oct 22, 2024	15.05	15.05	14.95	15.01	68,227	-0.05(-0.33%)
Oct 21, 2024	15.34	15.37	15.04	15.06	76,865	-0.26(-1.73%)
Oct 18, 2024	15.37	15.37	15.31	15.32	51,346	-0.03(-0.19%)
Oct 17, 2024	15.36	15.42	15.28	15.35	55,168	-0.04(-0.26%)
Oct 16, 2024	15.23	15.41	15.23	15.39	108,228	+0.28(+1.84%)
Oct 15, 2024	15.05	15.27	15.05	15.12	44,169	+0.07(+0.46%)
Oct 14, 2024	14.92	15.05	14.83	15.05	50,857	+0.10(+0.67%)
Oct 11, 2024	14.81	14.95	14.81	14.95	30,297	+0.15(+1.01%)
Oct 10, 2024	14.81	14.82	14.72	14.80	64,950	-0.07(-0.47%)
Oct 09, 2024	14.80	14.95	14.78	14.87	43,866	+0.03(+0.20%)
Oct 08, 2024	14.92	14.92	14.75	14.84	61,424	-0.06(-0.40%)
Oct 07, 2024	15.02	15.16	14.82	14.90	52,095	-0.14(-0.93%)
Oct 04, 2024	15.07	15.07	14.93	15.04	52,402	+0.09(+0.60%)
Oct 03, 2024	15.01	15.01	14.89	14.95	110,279	-0.08(-0.53%)
Oct 02, 2024	15.11	15.16	15.01	15.03	37,653	-0.11(-0.72%)
Oct 01, 2024	15.32	15.32	15.12	15.14	38,479	-0.19(-1.23%)
Sep 30, 2024	15.28	15.33	15.21	15.32	50,956	+0.04(+0.26%)
Sep 27, 2024	15.32	15.41	15.25	15.29	36,018	+0.11(+0.72%)
Sep 26, 2024	15.21	15.24	15.16	15.18	36,017	+0.09(+0.59%)
Sep 25, 2024	15.32	15.32	15.08	15.09	66,289	-0.21(-1.37%)
Sep 24, 2024	15.32	15.33	15.29	15.30	36,770	+0.05(+0.33%)
Sep 23, 2024	15.33	15.33	15.23	15.25	12,797	-0.02(-0.12%)
Sep 20, 2024	15.44	15.44	15.24	15.26	40,170	-0.18(-1.15%)
Sep 19, 2024	15.55	15.55	15.39	15.44	34,217	+0.14(+0.91%)
Sep 18, 2024	15.28	15.55	15.25	15.30	44,737	+0.02(+0.13%)
Sep 17, 2024	15.32	15.41	15.26	15.28	48,152	+0.06(+0.39%)
Sep 16, 2024	15.13	15.22	15.10	15.22	36,693	+0.10(+0.65%)
Sep 13, 2024	14.90	15.12	14.90	15.12	38,270	+0.35(+2.34%)
Sep 12, 2024	14.72	14.83	14.61	14.78	45,830	+0.10(+0.67%)
Sep 11, 2024	14.76	14.76	14.46	14.68	37,070	-0.09(-0.60%)
Sep 10, 2024	14.78	14.78	14.67	14.77	22,221	+0.03(+0.20%)
Sep 09, 2024	14.92	14.92	14.70	14.74	68,001	-0.18(-1.19%)
Sep 06, 2024	15.12	15.13	14.89	14.92	59,548	-0.16(-1.05%)
Sep 05, 2024	15.20	15.21	15.03	15.08	45,887	-0.06(-0.39%)
Sep 04, 2024	15.22	15.30	15.11	15.13	43,245	-0.10(-0.65%)