BATS
Datos históricos de Invesco S&P SmallCap Quality ETF
Invesco S&P SmallCap Quality ETF · XSHQ
$45.99
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:41 UTC
- Variación en el periodo
- +11.83%
- Máximo
- US$50.36
- 5 de agosto de 2026
- Mínimo
- US$40.02
- 20 de noviembre de 2025
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 45.96 | 46.16 | 45.80 | 45.99 | +0.27% | 21,405.04 |
| 8 oct 2026 | 45.41 | 45.87 | 45.34 | 45.87 | +0.84% | 18,779.248 |
| 7 oct 2026 | 45.65 | 45.66 | 45.28 | 45.49 | −1.34% | 13,762.731 |
| 6 oct 2026 | 46.19 | 46.34 | 45.94 | 46.11 | +0.07% | 12,269.678 |
| 5 oct 2026 | 45.80 | 46.32 | 45.69 | 46.08 | +0.42% | 10,060.423 |
| 2 oct 2026 | 45.92 | 46.16 | 45.85 | 45.89 | +0.81% | 14,855.918 |
| 1 oct 2026 | 44.91 | 45.62 | 44.82 | 45.52 | +1.34% | 12,122.604 |
| 30 sep 2026 | 45.37 | 45.37 | 44.92 | 44.92 | −0.58% | 10,362.384 |
| 29 sep 2026 | 45.20 | 45.37 | 44.89 | 45.18 | −0.09% | 10,766.955 |
| 28 sep 2026 | 45.18 | 45.41 | 45.06 | 45.22 | −0.81% | 9,148.846 |
| 25 sep 2026 | 45.51 | 45.72 | 45.34 | 45.59 | +0.61% | 12,439.411 |
| 24 sep 2026 | 45.25 | 45.37 | 45.05 | 45.32 | −0.19% | 12,877.882 |
| 23 sep 2026 | 45.77 | 45.77 | 45.37 | 45.40 | −1.15% | 18,992.803 |
| 22 sep 2026 | 46.33 | 46.33 | 45.81 | 45.93 | −0.18% | 10,752.251 |
| 21 sep 2026 | 45.89 | 46.16 | 45.89 | 46.01 | +0.22% | 14,066.981 |
| 18 sep 2026 | 46.18 | 46.18 | 45.78 | 45.91 | −0.73% | 8,401.332 |
| 17 sep 2026 | 46.93 | 46.93 | 46.17 | 46.25 | −0.20% | 10,340.052 |
| 16 sep 2026 | 46.57 | 46.79 | 46.00 | 46.35 | −0.40% | 14,330.577 |
| 15 sep 2026 | 46.47 | 46.64 | 46.37 | 46.53 | −0.22% | 15,502.908 |
| 14 sep 2026 | 46.72 | 46.86 | 46.56 | 46.63 | −0.69% | 8,717.436 |
| 11 sep 2026 | 47.05 | 47.14 | 46.91 | 46.96 | +0.50% | 15,207.609 |
| 10 sep 2026 | 46.65 | 46.90 | 46.21 | 46.72 | −0.53% | 84,246.053 |
| 9 sep 2026 | 47.22 | 47.25 | 46.89 | 46.97 | −1.35% | 6,926.817 |
| 8 sep 2026 | 47.74 | 47.86 | 47.61 | 47.61 | −1.27% | 19,678.747 |
| 4 sep 2026 | 48.24 | 48.28 | 48.05 | 48.22 | 0.00% | 21,117.965 |
| 3 sep 2026 | 47.96 | 48.38 | 47.92 | 48.22 | +0.86% | 104,687.751 |
| 2 sep 2026 | 47.45 | 47.95 | 47.45 | 47.81 | +1.17% | 17,880.876 |
| 1 sep 2026 | 47.59 | 47.68 | 47.26 | 47.26 | −1.23% | 13,292.714 |
| 31 ago 2026 | 48.13 | 48.13 | 47.76 | 47.85 | −0.91% | 22,232.271 |
| 28 ago 2026 | 48.67 | 48.87 | 48.26 | 48.28 | −0.72% | 19,892.547 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.