S&P Smallcap Quality Invesco ETF (NY: XSHQ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 17, 2024	41.86	42.68	41.86	41.89	110,185	-0.42(-0.99%)
Jul 16, 2024	41.00	42.45	41.00	42.31	2,429,683	+1.55(+3.80%)
Jul 15, 2024	40.35	41.13	40.35	40.76	57,116	+0.57(+1.42%)
Jul 12, 2024	40.25	40.46	40.08	40.19	109,958	+0.38(+0.95%)
Jul 11, 2024	39.26	39.88	39.13	39.81	33,726	+1.22(+3.16%)
Jul 10, 2024	38.47	38.61	38.30	38.59	40,919	+0.37(+0.98%)
Jul 09, 2024	38.46	38.59	38.22	38.22	40,004	-0.30(-0.79%)
Jul 08, 2024	38.61	38.84	38.39	38.52	19,776	+0.18(+0.47%)
Jul 05, 2024	38.70	38.70	38.27	38.34	13,038	-0.37(-0.96%)
Jul 03, 2024	38.74	39.02	38.71	38.71	11,288	-0.09(-0.23%)
Jul 02, 2024	38.71	38.86	38.68	38.80	23,908	+0.09(+0.23%)
Jul 01, 2024	38.96	39.15	38.51	38.71	20,996	-0.16(-0.41%)
Jun 28, 2024	38.79	39.09	38.58	38.87	20,205	+0.33(+0.86%)
Jun 27, 2024	38.33	38.54	38.32	38.54	24,787	+0.14(+0.36%)
Jun 26, 2024	38.40	38.50	38.31	38.40	36,222	-0.13(-0.34%)
Jun 25, 2024	38.83	38.83	38.36	38.53	80,192	-0.23(-0.59%)
Jun 24, 2024	38.49	39.02	38.49	38.76	34,127	+0.20(+0.53%)
Jun 21, 2024	38.67	38.71	38.43	38.56	41,021	-0.21(-0.54%)
Jun 20, 2024	38.92	39.14	38.68	38.77	77,204	-0.18(-0.46%)
Jun 18, 2024	38.95	39.10	38.82	38.95	38,266	+0.02(+0.05%)
Jun 17, 2024	38.45	38.94	38.28	38.92	25,510	+0.47(+1.23%)
Jun 14, 2024	38.65	38.71	38.37	38.45	10,478	-0.64(-1.64%)
Jun 13, 2024	39.47	39.47	38.79	39.09	22,996	-0.43(-1.09%)
Jun 12, 2024	39.70	40.21	39.41	39.52	40,615	+0.54(+1.38%)
Jun 11, 2024	38.92	39.05	38.65	38.98	49,314	-0.19(-0.48%)
Jun 10, 2024	38.95	39.17	38.76	39.17	62,806	-0.11(-0.28%)
Jun 07, 2024	39.59	39.59	39.24	39.28	45,357	-0.37(-0.93%)
Jun 06, 2024	39.78	39.78	39.56	39.65	100,175	-0.15(-0.38%)
Jun 05, 2024	39.67	39.81	39.38	39.80	20,026	+0.42(+1.06%)
Jun 04, 2024	39.87	39.87	39.30	39.38	19,077	-0.76(-1.88%)
Jun 03, 2024	40.96	40.96	40.03	40.14	24,534	-0.43(-1.06%)
May 31, 2024	40.01	40.57	40.01	40.57	32,431	+0.58(+1.45%)
May 30, 2024	39.46	40.13	39.46	39.99	22,875	+0.45(+1.13%)
May 29, 2024	39.63	39.69	39.48	39.54	18,360	-0.47(-1.17%)
May 28, 2024	40.11	40.28	39.84	40.01	30,976	-0.14(-0.35%)
May 24, 2024	39.99	40.15	39.97	40.15	9,441	+0.43(+1.08%)
May 23, 2024	40.23	40.23	39.56	39.72	53,334	-0.50(-1.24%)
May 22, 2024	40.56	40.56	40.04	40.22	33,739	-0.31(-0.76%)
May 21, 2024	40.27	40.58	40.27	40.53	24,848	+0.07(+0.18%)
May 20, 2024	40.39	40.73	40.39	40.46	32,614	+0.08(+0.20%)
May 17, 2024	40.30	40.47	40.30	40.38	10,807	+0.01(+0.01%)
May 16, 2024	40.52	40.52	40.35	40.37	17,581	-0.25(-0.61%)
May 15, 2024	40.77	40.89	40.47	40.62	34,707	+0.13(+0.33%)
May 14, 2024	40.40	40.49	40.29	40.49	11,963	+0.47(+1.17%)
May 13, 2024	40.17	40.35	39.98	40.02	20,314	+0.01(+0.03%)
May 10, 2024	40.32	40.33	39.79	40.01	32,144	-0.28(-0.70%)
May 09, 2024	39.85	40.30	39.85	40.30	25,262	+0.33(+0.84%)
May 08, 2024	39.84	39.96	39.73	39.96	16,872	-0.13(-0.33%)
May 07, 2024	40.17	40.39	40.09	40.09	21,933	+0.06(+0.15%)
May 06, 2024	40.07	40.19	39.89	40.03	25,996	+0.41(+1.03%)
May 03, 2024	40.03	40.03	39.62	39.62	19,752	+0.13(+0.33%)
May 02, 2024	39.13	39.52	39.13	39.49	18,928	+0.54(+1.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.