Cboe BZX · XSHD · ETF
Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD) ETF price history
Every Cboe BZX trading session of Invesco S&P SmallCap High Dividend Low Volatility ETF from Dec 8, 2016 to Sep 28, 2026: 2,463 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XSHD adjusted close, 2016 to 2026
- $17.93
- All time high, 2021
- $14.82
- 52 week high, $11.87 low
- 2,463
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
XSHD key facts
- Invesco S&P SmallCap High Dividend Low Volatility ETF (XSHD) closed at $13.04 on Sep 28, 2026 on Cboe BZX.
- XSHD's all time high close is $17.93, set on Jun 9, 2021; its all time low close is $8.54 on Apr 3, 2020.
- XSHD's 52 week range is $11.87 to $14.82.
- XSHD returned +1.0% over the year to Sep 28, 2026 and -20.2% over five years.
- Since Dec 8, 2016 XSHD returned -12%, -1.3% a year compounded.
- XSHD's deepest drawdown was -49.5% from Aug 21, 2018 to Apr 3, 2020.
- DataCedar holds 2,463 daily sessions of XSHD history from Dec 8, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XSHD price chart, 2016 to 2026
XSHD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.8% |
| 3 months | -8.3% |
| 6 months | +2.6% |
| Year to date | +3.9% |
| 1 year | +1.0% |
| 3 years | +4.1% |
| 5 years | -20.2% |
| 10 years | n/a |
| Since Dec 8, 2016 | -12.5% |
| Compound annual growth, 9.8 years | -1.3% |
XSHD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $17.93 on Jun 9, 2021
- All time low close
- $8.54 on Apr 3, 2020
- 52 week high
- $14.82 on Jul 17, 2026
- 52 week low
- $11.87 on Nov 20, 2025
- Deepest drawdown
- -49.5% from Aug 21, 2018 to Apr 3, 2020, recovered Mar 8, 2021
- Best single session
- +11.8% on Mar 26, 2020
- Worst single session
- -14.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 14.2%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2021, +18%
- Worst calendar year
- 2022, -19%
XSHD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 8, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.55 | $14.82 | $12.42 | $13.04 | +4.4% | 6.9M | 185 |
| 2025 | $13.49 | $13.71 | $11.05 | $12.49 | -6.4% | 13M | 250 |
| 2024 | $14.06 | $14.42 | $12.41 | $13.34 | -5.3% | 9.9M | 252 |
| 2023 | $13.82 | $15.98 | $11.45 | $14.08 | +3.0% | 3.4M | 250 |
| 2022 | $17.08 | $17.41 | $12.20 | $13.67 | -19.5% | 2M | 251 |
| 2021 | $14.37 | $18.05 | $14.06 | $16.98 | +18.3% | 1.8M | 252 |
| 2020 | $16.58 | $16.61 | $8.37 | $14.35 | -13.6% | 3.7M | 253 |
| 2019 | $13.95 | $16.60 | $13.95 | $16.60 | +17.9% | 1.8M | 252 |
| 2018 | $15.38 | $17.15 | $13.51 | $14.08 | -7.9% | 1.1M | 251 |
| 2017 | $15.18 | $15.92 | $13.90 | $15.28 | +1.5% | 1.2M | 251 |
| 2016 | $14.72 | $15.72 | $14.72 | $15.05 | n/a | 178.1K | 16 |
XSHD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $13.04 | -8.2% |
| August 2026 | $14.21 | +0.3% |
| July 2026 | $14.17 | +0.4% |
| June 2026 | $14.12 | +4.1% |
| May 2026 | $13.56 | -1.0% |
| April 2026 | $13.69 | +5.6% |
| March 2026 | $12.96 | -2.6% |
| February 2026 | $13.31 | +0.2% |
| January 2026 | $13.29 | +6.4% |
| December 2025 | $12.49 | -0.1% |
| November 2025 | $12.50 | +2.1% |
| October 2025 | $12.24 | -5.1% |
About the XSHD data
Daily bars. 2,463 sessions from Dec 8, 2016 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XSHD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- XRPM Amplify XRP 3% Monthly Option Income ETF
- XRPR REX-Osprey XRP ETF
- XSEM Corgi U.S. Semiconductors 2x Daily ETF
- XSEP FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September
- XSHP Kurv SpaceX Enhanced Income ETF
- XSHQ Invesco S&P SmallCap Quality ETF
- XTAI Corgi Taiwan 2x Daily ETF
- XTAP Innovator U.S. Equity Accelerated Plus ETF - April
Common questions
XSHD share price history
