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
Jan 16, 2026	49.37	49.46	49.12	49.35	49.35	-0.42%	776,635
Jan 15, 2026	49.45	49.69	49.17	49.56	49.56	0.30%	1,008,153
Jan 14, 2026	48.69	49.47	48.69	49.41	49.41	1.58%	788,726
Jan 13, 2026	48.63	48.80	48.34	48.64	48.64	0.23%	1,641,162
Jan 12, 2026	48.55	48.69	48.31	48.53	48.53	-0.08%	898,888
Jan 9, 2026	48.60	48.82	48.53	48.57	48.57	0.12%	755,988
Jan 8, 2026	47.85	48.67	47.79	48.51	48.51	1.27%	972,786
Jan 7, 2026	48.42	48.58	47.87	47.90	47.90	-0.79%	663,134
Jan 6, 2026	48.06	48.34	48.04	48.28	48.28	0.31%	635,371
Jan 5, 2026	48.20	48.24	47.82	48.13	48.13	-0.21%	1,215,570
Jan 2, 2026	48.01	48.42	47.57	48.23	48.23	0.48%	642,520
Dec 31, 2025	48.24	48.24	47.99	48.00	48.00	-0.58%	246,945
Dec 30, 2025	48.27	48.34	48.18	48.28	48.28	0.08%	303,370
Dec 29, 2025	48.26	48.41	48.21	48.24	48.24	0.10%	345,989
Dec 26, 2025	48.12	48.21	47.97	48.19	48.19	0.02%	352,174
Dec 24, 2025	47.85	48.20	47.85	48.18	48.18	0.71%	291,191
Dec 23, 2025	47.98	48.00	47.78	47.84	47.84	-0.31%	440,438
Dec 22, 2025	47.77	48.04	47.72	47.99	47.99	-0.10%	906,574
Dec 19, 2025	48.27	48.38	48.04	48.04	47.83	-0.62%	810,496
Dec 18, 2025	48.52	48.65	48.29	48.34	48.13	-0.37%	670,968
Dec 17, 2025	48.21	48.58	48.21	48.52	48.31	0.73%	808,447
Dec 16, 2025	48.63	48.68	48.00	48.17	47.96	-0.86%	1,011,558
Dec 15, 2025	48.52	48.67	48.37	48.59	48.38	0.54%	2,256,538
Dec 12, 2025	48.30	48.50	48.21	48.33	48.12	0.37%	754,054
Dec 11, 2025	47.93	48.37	47.90	48.15	47.94	0.56%	990,585
Dec 10, 2025	47.56	47.99	47.46	47.88	47.67	0.97%	1,067,599
Dec 9, 2025	47.65	47.93	47.41	47.42	47.22	-0.21%	806,870
Dec 8, 2025	47.87	47.89	47.49	47.52	47.32	-0.67%	552,887
Dec 5, 2025	47.89	48.12	47.81	47.84	47.63	-0.17%	645,119
Dec 4, 2025	48.09	48.13	47.82	47.92	47.71	-0.35%	795,561
Dec 3, 2025	48.00	48.38	47.96	48.09	47.88	0.40%	577,256
Dec 2, 2025	48.32	48.35	47.75	47.90	47.69	-0.77%	636,093
Dec 1, 2025	48.42	48.60	48.24	48.27	48.06	-0.78%	2,557,101
Nov 28, 2025	48.41	48.69	48.39	48.65	48.44	0.52%	1,287,132
Nov 26, 2025	48.15	48.58	48.15	48.40	48.19	0.44%	2,866,014
Nov 25, 2025	47.92	48.33	47.92	48.19	47.98	0.75%	1,261,203
Nov 24, 2025	48.03	48.08	47.68	47.83	47.62	-0.64%	2,196,031
Nov 21, 2025	47.49	48.46	47.46	48.14	47.74	1.80%	1,363,071
Nov 20, 2025	47.68	47.90	47.26	47.29	46.90	-0.50%	821,134
Nov 19, 2025	47.93	47.93	47.42	47.53	47.13	-1.08%	573,474
Nov 18, 2025	47.73	48.22	47.66	48.05	47.65	0.57%	848,625
Nov 17, 2025	48.17	48.28	47.69	47.78	47.38	-0.73%	677,822
Nov 14, 2025	48.29	48.35	47.82	48.13	47.73	-0.19%	813,191
Nov 13, 2025	48.36	48.68	48.18	48.22	47.82	-0.39%	537,336
Nov 12, 2025	48.33	48.60	48.33	48.41	48.01	0.06%	568,998
Nov 11, 2025	47.90	48.41	47.90	48.38	47.98	1.43%	625,182
Nov 10, 2025	47.80	47.86	47.40	47.70	47.30	-0.17%	1,054,108
Nov 7, 2025	47.22	47.79	47.19	47.78	47.38	1.38%	923,790
Nov 6, 2025	47.17	47.51	47.08	47.13	46.74	-0.04%	771,748
Nov 5, 2025	47.00	47.26	46.88	47.15	46.76	0.40%	511,151

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.