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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	43.71	43.80	41.99	42.30	38,269	-1.17(-2.69%)
Jul 31, 2024	43.57	44.33	42.83	43.47	62,660	+0.16(+0.37%)
Jul 30, 2024	43.19	43.44	42.97	43.31	79,387	+0.31(+0.72%)
Jul 29, 2024	43.47	43.48	42.81	43.00	43,445	-0.34(-0.78%)
Jul 26, 2024	43.00	43.37	42.87	43.34	116,324	+0.91(+2.14%)
Jul 25, 2024	41.76	42.87	41.75	42.43	60,273	+0.84(+2.02%)
Jul 24, 2024	42.01	42.46	41.53	41.59	47,642	-0.73(-1.73%)
Jul 23, 2024	41.86	42.54	41.60	42.32	24,725	+0.43(+1.03%)
Jul 22, 2024	41.29	41.94	40.91	41.89	59,200	+0.83(+2.02%)
Jul 19, 2024	41.48	41.49	41.01	41.06	19,460	-0.38(-0.92%)
Jul 18, 2024	41.85	42.46	41.32	41.44	68,591	-0.45(-1.07%)
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%)

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.