Skip to main content
XSHD logo

Invesco S&P SmallCap High Dividend Low Volatility ETF

XSHDBATSInvescoEquity

$12.90Today:- (-)1Y −1.34%

As of Oct 16, 2026 close

Assets (AUM)
$63.02M
Expense ratio
0.30%
Dividend yield
5.24%
Holdings
58
52-week range
$12.30$14.87
Volume (live)
-
Avg. volume (3M)
24.23K

XSHD ETF Historical Prices: Invesco S&P SmallCap High Dividend Low Volatility ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

XSHD Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

XSHD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
XSHD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202612.9913.0112.8712.9012.9023.08K
Oct 15, 202612.8813.0312.8512.9012.9124.81K
Oct 14, 202612.8512.8612.6812.7212.7234.97K
Oct 13, 202612.9112.9612.8212.8812.8829.77K
Oct 12, 202612.8412.8712.7812.8612.8619.97K
Oct 9, 202612.8412.8512.8012.8112.8136.87K
Oct 8, 202612.7412.8712.6512.8612.8610.31K
Oct 7, 202612.8112.8112.7212.7612.7616.66K
Oct 6, 202612.8212.8912.8012.8712.8740.53K
Oct 5, 202612.8512.8712.7412.8212.8277.50K
Oct 2, 202612.9412.9812.8112.8312.8331.73K
Oct 1, 202612.8712.8712.6612.8212.829.77K
Sep 30, 202613.0313.0312.8512.8512.8526.47K
Sep 29, 202613.0213.0612.9512.9912.9927.40K
Sep 28, 202613.1113.1112.9913.0413.0431.66K
Sep 25, 202613.1913.1913.0713.1413.1422.07K
Sep 24, 202613.2713.2713.1413.1513.1529.96K
Sep 23, 202613.4813.4813.2813.2813.2817.87K
Sep 22, 202613.5213.5313.4913.4913.4918.66K
Sep 21, 202613.4413.4813.4313.4413.4424.90K
Sep 18, 202613.6013.6113.4613.4613.4110.25K
Sep 17, 202613.7413.7813.6613.6613.6133.90K
Sep 16, 202613.7613.7813.5613.6213.5731.31K
Sep 15, 202613.7313.7313.6813.6913.6410.03K
Sep 14, 202613.7513.8113.7213.7213.6724.85K
Sep 11, 202613.8913.8913.7513.7713.725.94K
Sep 10, 202613.9513.9513.7313.7513.7012.70K
Sep 9, 202614.0714.0713.9213.9313.8828.25K
Sep 8, 202614.1614.1614.0814.1014.058.19K
Sep 4, 202614.1214.2514.1214.1914.1417.84K
Sep 3, 202614.2814.3214.1814.1914.1411.65K
Sep 2, 202614.1814.3114.1814.2614.207.95K
Sep 1, 202614.1914.2414.1114.1414.0918.38K
Aug 31, 202614.2714.2714.2014.2114.1626.26K
Aug 28, 202614.3414.3914.3014.3014.2517.47K
Aug 27, 202614.3414.3414.3014.3014.2510.19K
Aug 26, 202614.4114.4514.3814.3814.3317.88K
Aug 25, 202614.4714.4714.3914.4314.3867.43K
Aug 24, 202614.4114.5014.4114.4714.4221.57K
Aug 21, 202614.4514.4814.4314.4414.3422.67K
Aug 20, 202614.4214.4914.3714.4314.3313.84K
Aug 19, 202614.3814.5414.3814.4814.3815.31K
Aug 18, 202614.3514.4014.2914.2914.1934.87K
Aug 17, 202614.4414.4814.2914.3414.2443.85K
Aug 14, 202614.5014.5314.4414.4514.3537.31K
Aug 13, 202614.4014.4814.4014.4714.3766.09K
Aug 12, 202614.2914.3414.2314.3014.2019.80K
Aug 11, 202614.2514.3914.2514.3214.2224.85K
Aug 10, 202614.3714.4114.1914.2414.1461.02K
Aug 7, 202614.3514.4814.3514.4514.3418.13K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Invesco S&P SmallCap High Dividend Low Volatility ETF Historical Prices

What is OHLC data for XSHD?

OHLC stands for Open, High, Low, Close - the four key price points for XSHD during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for XSHD?

The adjusted close price for XSHD is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does XSHD price history go?

XSHD historical price data is available from the ETF's inception on Nov 30, 2016. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for XSHD data?

XSHD historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for XSHD?

Trading volume for XSHD indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.