Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
NYSEARCA: SPHD · Real-Time Price · USD
47.80
-0.02 (-0.04%)
At close: Jun 11, 2025, 4:00 PM
47.94
+0.14 (0.29%)
After-hours: Jun 11, 2025, 8:00 PM EDT
SPHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 47.87 | 47.98 | 47.65 | 47.80 | 47.80 | -0.04% | 452,960 |
| Jun 10, 2025 | 47.52 | 47.93 | 47.50 | 47.82 | 47.82 | 0.76% | 1,030,194 |
| Jun 9, 2025 | 47.40 | 47.78 | 47.35 | 47.46 | 47.46 | 0.17% | 638,696 |
| Jun 6, 2025 | 47.30 | 47.52 | 47.20 | 47.38 | 47.38 | 0.72% | 358,108 |
| Jun 5, 2025 | 47.21 | 47.22 | 46.93 | 47.04 | 47.04 | -0.28% | 566,614 |
| Jun 4, 2025 | 47.55 | 47.55 | 47.16 | 47.17 | 47.17 | -0.78% | 306,215 |
| Jun 3, 2025 | 47.41 | 47.63 | 47.14 | 47.54 | 47.54 | 0.13% | 559,082 |
| Jun 2, 2025 | 47.39 | 47.49 | 46.96 | 47.48 | 47.48 | -0.04% | 714,000 |
| May 30, 2025 | 47.29 | 47.65 | 47.16 | 47.50 | 47.50 | 0.15% | 494,574 |
| May 29, 2025 | 47.14 | 47.44 | 46.97 | 47.43 | 47.43 | 0.81% | 354,105 |
| May 28, 2025 | 47.56 | 47.58 | 46.96 | 47.05 | 47.05 | -1.05% | 323,263 |
| May 27, 2025 | 47.23 | 47.61 | 47.08 | 47.55 | 47.55 | 1.43% | 260,157 |
| May 23, 2025 | 46.68 | 46.97 | 46.43 | 46.88 | 46.88 | 0.30% | 442,386 |
| May 22, 2025 | 46.95 | 46.99 | 46.39 | 46.74 | 46.74 | -0.60% | 449,831 |
| May 21, 2025 | 47.81 | 47.84 | 47.00 | 47.02 | 47.02 | -2.12% | 367,536 |
| May 20, 2025 | 48.07 | 48.32 | 47.98 | 48.04 | 48.04 | -0.21% | 261,393 |
| May 19, 2025 | 47.76 | 48.15 | 47.68 | 48.14 | 48.14 | -0.04% | 377,621 |
| May 16, 2025 | 47.64 | 48.19 | 47.54 | 48.16 | 48.02 | 1.05% | 418,560 |
| May 15, 2025 | 46.98 | 47.66 | 46.92 | 47.66 | 47.52 | 1.84% | 342,877 |
| May 14, 2025 | 47.23 | 47.23 | 46.64 | 46.80 | 46.66 | -1.04% | 1,127,096 |
| May 13, 2025 | 47.76 | 47.76 | 47.25 | 47.29 | 47.15 | -0.96% | 659,320 |
| May 12, 2025 | 47.78 | 48.05 | 47.57 | 47.75 | 47.61 | 0.84% | 902,724 |
| May 9, 2025 | 47.43 | 47.57 | 47.28 | 47.35 | 47.21 | -0.04% | 445,789 |
| May 8, 2025 | 47.41 | 47.78 | 47.22 | 47.37 | 47.23 | 0.19% | 827,659 |
| May 7, 2025 | 47.33 | 47.58 | 47.13 | 47.28 | 47.14 | 0.15% | 470,186 |
| May 6, 2025 | 47.32 | 47.53 | 47.07 | 47.21 | 47.07 | -0.51% | 615,507 |
| May 5, 2025 | 47.57 | 47.65 | 47.24 | 47.45 | 47.31 | -0.57% | 314,500 |
| May 2, 2025 | 47.75 | 47.84 | 47.38 | 47.72 | 47.58 | 0.93% | 426,332 |
| May 1, 2025 | 47.45 | 47.74 | 47.13 | 47.28 | 47.14 | -0.36% | 524,859 |
| Apr 30, 2025 | 47.45 | 47.61 | 46.83 | 47.45 | 47.31 | -0.17% | 394,051 |
| Apr 29, 2025 | 47.12 | 47.64 | 47.03 | 47.53 | 47.39 | 0.47% | 1,039,362 |
| Apr 28, 2025 | 47.11 | 47.37 | 46.97 | 47.31 | 47.17 | 0.51% | 415,433 |
| Apr 25, 2025 | 47.31 | 47.31 | 46.75 | 47.07 | 46.93 | -0.63% | 516,986 |
| Apr 24, 2025 | 47.18 | 47.59 | 46.93 | 47.37 | 47.23 | 0.62% | 431,714 |
| Apr 23, 2025 | 47.50 | 47.93 | 46.85 | 47.08 | 46.94 | -0.30% | 1,036,842 |
| Apr 22, 2025 | 46.56 | 47.37 | 46.54 | 47.22 | 47.08 | 2.19% | 686,130 |
| Apr 21, 2025 | 46.76 | 46.83 | 45.80 | 46.21 | 46.07 | -1.93% | 505,670 |
| Apr 17, 2025 | 46.65 | 47.51 | 46.56 | 47.12 | 46.84 | 1.42% | 783,842 |
| Apr 16, 2025 | 47.11 | 47.22 | 46.27 | 46.46 | 46.18 | -1.02% | 721,181 |
| Apr 15, 2025 | 47.12 | 47.36 | 46.93 | 46.94 | 46.66 | -0.28% | 743,516 |
| Apr 14, 2025 | 46.67 | 47.24 | 46.46 | 47.07 | 46.79 | 1.82% | 871,662 |
| Apr 11, 2025 | 45.56 | 46.36 | 45.01 | 46.23 | 45.95 | 1.74% | 1,878,560 |
| Apr 10, 2025 | 46.10 | 46.12 | 44.43 | 45.44 | 45.17 | -2.26% | 2,384,479 |
| Apr 9, 2025 | 43.75 | 46.71 | 43.39 | 46.49 | 46.21 | 4.78% | 1,758,245 |
| Apr 8, 2025 | 46.28 | 46.31 | 43.87 | 44.37 | 44.10 | -2.07% | 2,908,541 |
| Apr 7, 2025 | 45.09 | 46.75 | 44.23 | 45.31 | 45.04 | -1.78% | 4,877,837 |
| Apr 4, 2025 | 48.19 | 48.29 | 46.11 | 46.13 | 45.85 | -5.26% | 4,138,986 |
| Apr 3, 2025 | 49.55 | 49.91 | 48.67 | 48.69 | 48.40 | -2.70% | 1,067,081 |
| Apr 2, 2025 | 49.87 | 50.09 | 49.59 | 50.04 | 49.74 | 0.08% | 560,083 |
| Apr 1, 2025 | 50.24 | 50.28 | 49.67 | 50.00 | 49.70 | -0.46% | 564,381 |