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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	42.91	43.25	42.82	43.18	34,579	+0.76(+1.79%)
Oct 03, 2024	42.43	42.62	42.20	42.42	33,777	-0.32(-0.75%)
Oct 02, 2024	42.86	43.03	42.61	42.74	24,999	-0.17(-0.40%)
Oct 01, 2024	43.09	43.09	42.41	42.91	40,648	-0.38(-0.88%)
Sep 30, 2024	42.84	43.31	42.81	43.29	34,830	+0.25(+0.58%)
Sep 27, 2024	43.00	43.63	42.93	43.04	29,038	+0.30(+0.70%)
Sep 26, 2024	42.78	43.02	42.57	42.74	41,948	+0.40(+0.94%)
Sep 25, 2024	42.94	42.94	42.29	42.34	41,418	-0.52(-1.21%)
Sep 24, 2024	42.84	43.05	42.64	42.86	46,878	+0.04(+0.09%)
Sep 23, 2024	42.92	43.06	42.62	42.82	34,061	+0.05(+0.11%)
Sep 20, 2024	43.13	43.13	42.72	42.77	26,482	-0.43(-0.99%)
Sep 19, 2024	43.13	43.20	42.80	43.20	30,999	+0.99(+2.34%)
Sep 18, 2024	42.07	43.21	42.07	42.21	254,996	+0.05(+0.12%)
Sep 17, 2024	41.95	42.64	41.95	42.16	53,886	+0.45(+1.07%)
Sep 16, 2024	41.60	41.76	41.37	41.72	22,095	+0.33(+0.79%)
Sep 13, 2024	40.65	41.47	40.65	41.39	33,631	+1.12(+2.77%)
Sep 12, 2024	39.87	40.42	39.72	40.27	41,328	+0.58(+1.46%)
Sep 11, 2024	39.57	39.71	38.81	39.69	21,287	+0.00(+0.00%)
Sep 10, 2024	39.79	39.79	39.29	39.69	23,840	-0.09(-0.23%)
Sep 09, 2024	40.06	40.06	39.62	39.78	40,835	-0.14(-0.35%)
Sep 06, 2024	40.50	40.72	39.88	39.92	107,085	-0.57(-1.40%)
Sep 05, 2024	40.87	40.98	40.37	40.49	56,706	-0.34(-0.83%)
Sep 04, 2024	40.90	41.14	40.67	40.83	17,473	-0.09(-0.22%)
Sep 03, 2024	41.91	42.02	40.87	40.92	29,772	-1.43(-3.37%)
Aug 30, 2024	42.18	42.34	41.80	42.34	13,933	+0.37(+0.88%)
Aug 29, 2024	41.77	42.28	41.57	41.97	24,340	+0.29(+0.69%)
Aug 28, 2024	41.71	41.91	41.51	41.69	37,079	-0.21(-0.50%)
Aug 27, 2024	41.86	42.04	41.74	41.90	95,887	-0.27(-0.64%)
Aug 26, 2024	42.36	42.62	42.16	42.16	40,766	+0.04(+0.09%)
Aug 23, 2024	41.06	42.25	41.06	42.12	76,615	+1.25(+3.05%)
Aug 22, 2024	41.13	41.42	40.88	40.88	24,833	-0.35(-0.85%)
Aug 21, 2024	40.80	41.31	40.80	41.23	32,347	+0.53(+1.31%)
Aug 20, 2024	41.23	41.23	40.64	40.69	28,568	-0.48(-1.18%)
Aug 19, 2024	41.08	41.24	40.98	41.18	29,641	+0.26(+0.63%)
Aug 16, 2024	40.64	41.12	40.64	40.92	50,791	+0.06(+0.15%)
Aug 15, 2024	40.39	41.08	40.39	40.86	41,974	+0.97(+2.42%)
Aug 14, 2024	40.45	40.45	39.80	39.89	43,135	-0.30(-0.74%)
Aug 13, 2024	39.92	40.25	39.69	40.19	28,846	+0.56(+1.41%)
Aug 12, 2024	40.03	40.06	39.61	39.63	17,161	-0.38(-0.95%)
Aug 09, 2024	40.04	40.19	39.97	40.01	47,996	-0.16(-0.40%)
Aug 08, 2024	39.74	40.18	39.66	40.17	28,729	+0.83(+2.10%)
Aug 07, 2024	40.47	40.47	39.24	39.34	32,563	-0.49(-1.23%)
Aug 06, 2024	39.55	40.27	39.22	39.83	49,559	+0.39(+0.99%)
Aug 05, 2024	38.82	39.84	38.56	39.44	72,425	-1.33(-3.25%)
Aug 02, 2024	41.02	41.02	40.24	40.77	185,371	-1.39(-3.29%)

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.