Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)

SPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	47.81	48.07	47.58	47.69	47.69	-0.79%	755,935
Jul 30, 2025	48.56	48.67	47.85	48.07	48.07	-1.05%	421,064
Jul 29, 2025	48.38	48.61	48.19	48.58	48.58	0.58%	394,947
Jul 28, 2025	48.88	48.90	48.26	48.30	48.30	-1.41%	425,998
Jul 25, 2025	48.93	49.02	48.56	48.99	48.99	0.04%	378,719
Jul 24, 2025	49.10	49.25	48.89	48.97	48.97	-0.77%	620,504
Jul 23, 2025	49.14	49.35	49.06	49.35	49.35	0.57%	721,840
Jul 22, 2025	48.22	49.10	48.22	49.07	49.07	1.76%	607,355
Jul 21, 2025	48.47	48.57	48.16	48.22	48.22	-0.35%	724,561
Jul 18, 2025	48.44	48.60	48.26	48.39	48.23	0.19%	476,466
Jul 17, 2025	48.11	48.38	48.05	48.30	48.14	0.15%	382,511
Jul 16, 2025	48.00	48.29	47.84	48.23	48.07	0.63%	600,345
Jul 15, 2025	48.50	48.64	47.91	47.93	47.78	-1.32%	547,586
Jul 14, 2025	48.58	48.72	48.34	48.57	48.41	-0.14%	706,816
Jul 11, 2025	48.67	48.78	48.38	48.64	48.48	-0.57%	330,248
Jul 10, 2025	48.41	49.04	48.29	48.92	48.76	0.87%	396,956
Jul 9, 2025	48.61	48.69	48.27	48.50	48.34	-0.08%	337,285
Jul 8, 2025	48.11	48.61	48.02	48.54	48.38	0.73%	419,676
Jul 7, 2025	48.58	48.64	48.02	48.19	48.03	-0.99%	399,285
Jul 3, 2025	48.68	48.80	48.53	48.67	48.51	0.08%	228,435
Jul 2, 2025	48.41	48.70	48.24	48.63	48.47	0.66%	571,418
Jul 1, 2025	47.59	48.61	47.56	48.31	48.15	1.58%	786,215
Jun 30, 2025	47.19	47.59	47.06	47.56	47.41	0.66%	645,601
Jun 27, 2025	47.35	47.53	47.08	47.25	47.10	-	382,937
Jun 26, 2025	47.16	47.36	47.09	47.25	47.10	0.60%	622,184
Jun 25, 2025	47.41	47.41	46.97	46.97	46.82	-1.28%	426,410
Jun 24, 2025	47.40	47.70	47.38	47.58	47.43	0.42%	337,374
Jun 23, 2025	47.10	47.45	46.92	47.38	47.23	0.51%	542,706
Jun 20, 2025	47.23	47.42	47.14	47.14	46.84	0.17%	617,646
Jun 18, 2025	47.11	47.33	46.99	47.06	46.76	0.04%	473,325
Jun 17, 2025	47.35	47.45	47.03	47.04	46.74	-0.86%	456,762
Jun 16, 2025	47.61	47.79	47.30	47.45	47.15	0.08%	484,347
Jun 13, 2025	47.83	47.95	47.32	47.41	47.11	-0.98%	598,808
Jun 12, 2025	47.75	47.90	47.57	47.88	47.57	0.17%	335,928
Jun 11, 2025	47.87	47.98	47.65	47.80	47.49	-0.04%	452,960
Jun 10, 2025	47.52	47.93	47.50	47.82	47.51	0.76%	1,030,194
Jun 9, 2025	47.40	47.78	47.35	47.46	47.16	0.17%	638,696
Jun 6, 2025	47.30	47.52	47.20	47.38	47.08	0.72%	358,108
Jun 5, 2025	47.21	47.22	46.93	47.04	46.74	-0.28%	566,614
Jun 4, 2025	47.55	47.55	47.16	47.17	46.87	-0.78%	306,215
Jun 3, 2025	47.41	47.63	47.14	47.54	47.24	0.13%	559,082
Jun 2, 2025	47.39	47.49	46.96	47.48	47.18	-0.04%	714,000
May 30, 2025	47.29	47.65	47.16	47.50	47.20	0.15%	494,574
May 29, 2025	47.14	47.44	46.97	47.43	47.13	0.81%	354,105
May 28, 2025	47.56	47.58	46.96	47.05	46.75	-1.05%	323,263
May 27, 2025	47.23	47.61	47.08	47.55	47.25	1.43%	260,157
May 23, 2025	46.68	46.97	46.43	46.88	46.58	0.30%	442,386
May 22, 2025	46.95	46.99	46.39	46.74	46.44	-0.60%	449,831
May 21, 2025	47.81	47.84	47.00	47.02	46.72	-2.12%	367,536
May 20, 2025	48.07	48.32	47.98	48.04	47.73	-0.21%	261,393

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.