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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	45.68	45.90	45.27	45.42	469,945	-0.42(-0.92%)
Nov 14, 2024	46.51	46.61	45.55	45.84	151,959	-0.41(-0.89%)
Nov 13, 2024	46.82	47.17	46.25	46.25	87,012	-0.52(-1.11%)
Nov 12, 2024	47.09	47.43	46.63	46.77	87,331	-0.54(-1.14%)
Nov 11, 2024	46.91	47.51	46.91	47.31	56,306	+0.77(+1.65%)
Nov 08, 2024	46.29	46.76	46.24	46.54	40,436	+0.13(+0.28%)
Nov 07, 2024	46.86	46.86	46.30	46.41	74,991	-0.42(-0.90%)
Nov 06, 2024	45.55	47.09	45.55	46.83	65,096	+2.87(+6.53%)
Nov 05, 2024	42.80	43.96	42.80	43.96	20,327	+1.14(+2.66%)
Nov 04, 2024	42.50	43.08	42.50	42.82	23,492	+0.36(+0.85%)
Nov 01, 2024	42.73	42.95	42.40	42.46	41,917	-0.13(-0.30%)
Oct 31, 2024	42.89	43.17	42.59	42.59	33,803	-0.48(-1.12%)
Oct 30, 2024	42.82	43.55	42.82	43.07	15,131	+0.04(+0.09%)
Oct 29, 2024	42.67	43.06	42.67	43.03	24,449	-0.28(-0.65%)
Oct 28, 2024	43.02	43.52	43.02	43.31	27,692	+0.57(+1.33%)
Oct 25, 2024	43.27	43.34	42.67	42.74	19,478	-0.30(-0.70%)
Oct 24, 2024	43.04	43.06	42.80	43.04	13,026	+0.21(+0.49%)
Oct 23, 2024	43.06	43.09	42.45	42.83	21,355	-0.37(-0.86%)
Oct 22, 2024	43.38	43.43	43.15	43.20	73,406	-0.26(-0.60%)
Oct 21, 2024	44.23	44.23	43.46	43.46	27,026	-0.74(-1.67%)
Oct 18, 2024	44.54	44.57	44.20	44.20	23,160	-0.36(-0.81%)
Oct 17, 2024	44.56	44.56	44.25	44.56	34,490	+0.02(+0.04%)
Oct 16, 2024	44.00	44.69	44.00	44.54	13,825	+0.59(+1.34%)
Oct 15, 2024	43.76	44.48	43.76	43.95	22,471	+0.04(+0.09%)
Oct 14, 2024	43.51	43.91	43.47	43.91	37,787	+0.37(+0.85%)
Oct 11, 2024	42.72	43.54	42.72	43.54	12,249	+0.87(+2.04%)
Oct 10, 2024	42.74	42.74	42.32	42.67	26,660	-0.32(-0.74%)
Oct 09, 2024	42.89	43.27	42.76	42.99	40,697	+0.19(+0.44%)
Oct 08, 2024	42.84	42.97	42.59	42.80	20,595	-0.06(-0.14%)
Oct 07, 2024	43.06	43.06	42.60	42.86	19,644	-0.32(-0.74%)
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%)

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.