Invesco S&P SmallCap High Dividend Low Volatility ETF (NY:XSHD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	13.47	13.47	13.36	13.46	77,991	+0.02(+0.16%)
Jun 27, 2025	13.48	13.55	13.37	13.44	54,957	-0.05(-0.35%)
Jun 26, 2025	13.37	13.49	13.34	13.49	72,497	+0.18(+1.35%)
Jun 25, 2025	13.51	13.51	13.31	13.31	52,838	-0.18(-1.31%)
Jun 24, 2025	13.54	13.55	13.44	13.49	44,077	+0.02(+0.12%)
Jun 23, 2025	13.33	13.47	13.27	13.47	68,212	+0.22(+1.65%)
Jun 20, 2025	13.38	13.38	13.22	13.25	34,103	-0.02(-0.17%)
Jun 18, 2025	13.18	13.37	13.18	13.28	60,206	+0.08(+0.60%)
Jun 17, 2025	13.25	13.29	13.18	13.20	39,008	-0.11(-0.79%)
Jun 16, 2025	13.36	13.42	13.28	13.30	36,580	+0.03(+0.20%)
Jun 13, 2025	13.38	13.40	13.25	13.28	54,728	-0.20(-1.45%)
Jun 12, 2025	13.44	13.47	13.38	13.47	39,716	+0.01(+0.07%)
Jun 11, 2025	13.55	13.56	13.44	13.46	32,271	-0.01(-0.10%)
Jun 10, 2025	13.42	13.54	13.40	13.47	36,099	+0.09(+0.67%)
Jun 09, 2025	13.33	13.44	13.29	13.39	47,008	+0.13(+0.98%)
Jun 06, 2025	13.21	13.26	13.19	13.26	13,684	+0.14(+1.06%)
Jun 05, 2025	13.14	13.15	13.05	13.12	56,821	+0.03(+0.23%)
Jun 04, 2025	13.21	13.21	13.09	13.09	37,187	-0.11(-0.84%)
Jun 03, 2025	13.10	13.25	13.01	13.20	56,119	+0.14(+1.07%)
Jun 02, 2025	13.18	13.18	12.99	13.06	32,988	-0.11(-0.83%)
May 30, 2025	13.16	13.22	13.12	13.17	26,342	-0.05(-0.37%)
May 29, 2025	13.20	13.22	13.09	13.22	47,260	+0.12(+0.95%)
May 28, 2025	13.20	13.21	13.07	13.09	14,150	-0.10(-0.79%)
May 27, 2025	13.04	13.21	12.99	13.20	157,181	+0.25(+1.92%)
May 23, 2025	12.83	12.96	12.80	12.95	40,851	+0.02(+0.15%)
May 22, 2025	12.98	12.98	12.79	12.93	70,147	-0.05(-0.38%)
May 21, 2025	13.33	13.33	12.96	12.98	72,224	-0.42(-3.12%)
May 20, 2025	13.45	13.48	13.40	13.40	38,038	-0.05(-0.37%)
May 19, 2025	13.39	13.46	13.32	13.45	52,871	-0.06(-0.46%)
May 16, 2025	13.43	13.51	13.39	13.51	49,104	+0.12(+0.89%)
May 15, 2025	13.19	13.39	13.17	13.39	48,097	+0.19(+1.42%)
May 14, 2025	13.32	13.32	13.15	13.20	39,525	-0.12(-0.89%)
May 13, 2025	13.34	13.37	13.28	13.32	35,735	+0.02(+0.15%)
May 12, 2025	13.38	13.44	13.25	13.30	57,138	+0.21(+1.59%)
May 09, 2025	13.15	13.15	13.03	13.09	32,867	-0.01(-0.08%)
May 08, 2025	13.05	13.16	12.97	13.10	35,075	+0.16(+1.22%)
May 07, 2025	13.04	13.04	12.90	12.94	36,165	+0.00(+0.00%)
May 06, 2025	12.98	13.00	12.84	12.94	58,934	-0.08(-0.61%)
May 05, 2025	13.10	13.10	13.00	13.02	21,312	-0.11(-0.83%)
May 02, 2025	13.12	13.16	13.04	13.13	146,817	+0.11(+0.84%)