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
Dec 5, 2025	47.89	48.12	47.81	47.84	47.84	-0.17%	644,549
Dec 4, 2025	48.09	48.13	47.82	47.92	47.92	-0.35%	795,419
Dec 3, 2025	48.00	48.38	47.96	48.09	48.09	0.40%	576,951
Dec 2, 2025	48.32	48.35	47.75	47.90	47.90	-0.77%	635,104
Dec 1, 2025	48.42	48.60	48.24	48.27	48.27	-0.78%	2,556,912
Nov 28, 2025	48.41	48.69	48.39	48.65	48.65	0.52%	1,287,132
Nov 26, 2025	48.15	48.58	48.15	48.40	48.40	0.44%	2,866,014
Nov 25, 2025	47.92	48.33	47.92	48.19	48.19	0.75%	1,261,203
Nov 24, 2025	48.03	48.08	47.68	47.83	47.83	-0.64%	2,196,031
Nov 21, 2025	47.49	48.46	47.46	48.14	47.95	1.80%	1,363,071
Nov 20, 2025	47.68	47.90	47.26	47.29	47.10	-0.50%	821,134
Nov 19, 2025	47.93	47.93	47.42	47.53	47.34	-1.08%	573,474
Nov 18, 2025	47.73	48.22	47.66	48.05	47.86	0.57%	848,625
Nov 17, 2025	48.17	48.28	47.69	47.78	47.59	-0.73%	677,822
Nov 14, 2025	48.29	48.35	47.82	48.13	47.94	-0.19%	813,191
Nov 13, 2025	48.36	48.68	48.18	48.22	48.02	-0.39%	537,336
Nov 12, 2025	48.33	48.60	48.33	48.41	48.21	0.06%	568,998
Nov 11, 2025	47.90	48.41	47.90	48.38	48.18	1.43%	625,182
Nov 10, 2025	47.80	47.86	47.40	47.70	47.51	-0.17%	1,054,108
Nov 7, 2025	47.22	47.79	47.19	47.78	47.59	1.38%	923,790
Nov 6, 2025	47.17	47.51	47.08	47.13	46.94	-0.04%	771,748
Nov 5, 2025	47.00	47.26	46.88	47.15	46.96	0.40%	511,151
Nov 4, 2025	47.01	47.12	46.85	46.96	46.77	-0.06%	752,834
Nov 3, 2025	47.19	47.19	46.58	46.99	46.80	-0.70%	624,384
Oct 31, 2025	47.00	47.45	46.83	47.32	47.13	0.21%	637,271
Oct 30, 2025	47.15	47.58	47.14	47.22	47.03	-0.27%	818,589
Oct 29, 2025	48.01	48.11	47.20	47.35	47.16	-1.58%	1,408,662
Oct 28, 2025	48.62	48.62	48.04	48.11	47.92	-1.43%	966,596
Oct 27, 2025	48.66	48.82	48.58	48.81	48.61	0.39%	496,036
Oct 24, 2025	48.86	48.91	48.60	48.62	48.42	-0.02%	469,119
Oct 23, 2025	49.06	49.09	48.54	48.63	48.43	-0.57%	734,266
Oct 22, 2025	48.75	49.21	48.69	48.91	48.71	0.27%	833,479
Oct 21, 2025	48.76	48.95	48.62	48.78	48.58	0.10%	519,234
Oct 20, 2025	48.52	48.76	48.52	48.73	48.53	0.31%	461,931
Oct 17, 2025	48.29	48.60	48.20	48.58	48.20	0.85%	661,769
Oct 16, 2025	48.75	48.82	48.11	48.17	47.79	-1.07%	1,037,838
Oct 15, 2025	48.65	49.00	48.39	48.69	48.31	0.16%	592,439
Oct 14, 2025	48.00	48.64	47.93	48.61	48.23	0.96%	740,767
Oct 13, 2025	48.17	48.38	47.91	48.15	47.77	0.08%	811,258
Oct 10, 2025	48.73	48.81	48.09	48.11	47.74	-0.95%	1,005,138
Oct 9, 2025	48.96	49.09	48.54	48.57	48.19	-0.72%	481,077
Oct 8, 2025	49.30	49.33	48.88	48.92	48.54	-0.79%	622,161
Oct 7, 2025	49.35	49.46	49.15	49.31	48.93	0.14%	621,493
Oct 6, 2025	49.74	49.74	49.20	49.24	48.86	-0.99%	652,166
Oct 3, 2025	49.55	50.00	49.55	49.73	49.34	0.53%	475,892
Oct 2, 2025	49.54	49.77	49.34	49.47	49.08	-0.50%	427,392
Oct 1, 2025	49.49	49.86	49.49	49.72	49.33	0.55%	503,036
Sep 30, 2025	48.95	49.53	48.93	49.45	49.06	0.96%	599,494
Sep 29, 2025	49.08	49.11	48.73	48.98	48.60	-0.06%	490,426
Sep 26, 2025	48.75	49.08	48.72	49.01	48.63	0.89%	501,433

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.