Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
NYSEARCA: SPHD · Real-Time Price · USD
48.67
-0.65 (-1.32%)
At close: Mar 20, 2026, 4:00 PM EDT
48.89
+0.22 (0.45%)
Pre-market: Mar 23, 2026, 8:10 AM EDT
SPHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 49.29 | 49.45 | 48.49 | 48.67 | 48.67 | -1.32% | 1,198,114 |
| Mar 19, 2026 | 49.37 | 49.70 | 49.15 | 49.32 | 49.32 | -0.10% | 1,466,323 |
| Mar 18, 2026 | 49.96 | 49.99 | 49.37 | 49.37 | 49.37 | -1.69% | 1,348,282 |
| Mar 17, 2026 | 50.39 | 50.61 | 50.21 | 50.22 | 50.22 | 0.26% | 709,566 |
| Mar 16, 2026 | 50.29 | 50.31 | 49.96 | 50.09 | 50.09 | 0.32% | 1,082,248 |
| Mar 13, 2026 | 50.15 | 50.31 | 49.87 | 49.93 | 49.93 | 0.32% | 1,379,722 |
| Mar 12, 2026 | 50.00 | 50.35 | 49.73 | 49.77 | 49.77 | -1.05% | 649,499 |
| Mar 11, 2026 | 50.69 | 50.76 | 50.09 | 50.30 | 50.30 | -1.00% | 760,622 |
| Mar 10, 2026 | 51.13 | 51.28 | 50.60 | 50.81 | 50.81 | -0.84% | 1,049,844 |
| Mar 9, 2026 | 51.37 | 51.43 | 50.54 | 51.24 | 51.24 | -0.87% | 1,105,128 |
| Mar 6, 2026 | 51.44 | 51.75 | 50.90 | 51.69 | 51.69 | - | 1,026,457 |
| Mar 5, 2026 | 51.79 | 51.85 | 51.46 | 51.69 | 51.69 | -0.60% | 952,509 |
| Mar 4, 2026 | 52.02 | 52.12 | 51.49 | 52.00 | 52.00 | -0.15% | 764,152 |
| Mar 3, 2026 | 52.02 | 52.36 | 51.36 | 52.08 | 52.08 | -0.84% | 1,400,838 |
| Mar 2, 2026 | 52.30 | 52.68 | 52.02 | 52.52 | 52.52 | 0.15% | 1,552,541 |
| Feb 27, 2026 | 52.30 | 52.58 | 52.14 | 52.44 | 52.44 | 0.25% | 995,655 |
| Feb 26, 2026 | 52.22 | 52.46 | 52.15 | 52.31 | 52.31 | 0.42% | 941,922 |
| Feb 25, 2026 | 52.27 | 52.27 | 51.54 | 52.09 | 52.09 | -0.40% | 917,350 |
| Feb 24, 2026 | 52.20 | 52.45 | 51.98 | 52.30 | 52.30 | 0.10% | 942,899 |
| Feb 23, 2026 | 52.23 | 52.69 | 52.02 | 52.25 | 52.25 | -0.42% | 896,358 |
| Feb 20, 2026 | 52.32 | 52.49 | 51.94 | 52.47 | 52.26 | 0.56% | 857,517 |
| Feb 19, 2026 | 52.24 | 52.52 | 51.95 | 52.18 | 51.97 | 0.08% | 980,877 |
| Feb 18, 2026 | 52.25 | 52.31 | 52.00 | 52.14 | 51.93 | -0.10% | 916,639 |
| Feb 17, 2026 | 52.79 | 53.07 | 51.84 | 52.19 | 51.98 | -0.84% | 1,144,660 |
| Feb 13, 2026 | 52.12 | 52.72 | 52.05 | 52.63 | 52.42 | 1.06% | 1,196,369 |
| Feb 12, 2026 | 52.50 | 52.82 | 52.06 | 52.08 | 51.87 | -0.63% | 1,603,114 |
| Feb 11, 2026 | 52.04 | 52.50 | 51.85 | 52.41 | 52.20 | 0.65% | 743,090 |
| Feb 10, 2026 | 51.67 | 52.20 | 51.58 | 52.07 | 51.86 | 0.95% | 918,930 |
| Feb 9, 2026 | 51.47 | 51.64 | 51.14 | 51.58 | 51.37 | 0.08% | 748,249 |
| Feb 6, 2026 | 51.35 | 51.67 | 51.30 | 51.54 | 51.33 | 0.82% | 1,085,573 |
| Feb 5, 2026 | 51.41 | 51.51 | 50.93 | 51.12 | 50.92 | -0.54% | 1,084,221 |
| Feb 4, 2026 | 50.61 | 51.54 | 50.61 | 51.40 | 51.19 | 1.96% | 3,225,438 |
| Feb 3, 2026 | 49.78 | 50.61 | 49.73 | 50.41 | 50.21 | 0.86% | 1,682,868 |
| Feb 2, 2026 | 50.23 | 50.24 | 49.86 | 49.98 | 49.78 | -0.60% | 657,844 |
| Jan 30, 2026 | 49.68 | 50.30 | 49.61 | 50.28 | 50.08 | 1.43% | 1,190,518 |
| Jan 29, 2026 | 49.52 | 49.86 | 49.41 | 49.57 | 49.37 | 0.47% | 1,177,844 |
| Jan 28, 2026 | 49.76 | 50.01 | 49.21 | 49.34 | 49.14 | -0.96% | 1,088,272 |
| Jan 27, 2026 | 49.54 | 49.90 | 49.44 | 49.82 | 49.62 | 0.46% | 837,226 |
| Jan 26, 2026 | 49.53 | 49.68 | 49.41 | 49.59 | 49.39 | 0.38% | 565,359 |
| Jan 23, 2026 | 49.39 | 49.46 | 49.12 | 49.40 | 49.20 | - | 812,707 |
| Jan 22, 2026 | 49.35 | 49.73 | 49.35 | 49.40 | 49.20 | 0.16% | 808,374 |
| Jan 21, 2026 | 49.02 | 49.39 | 49.02 | 49.32 | 49.12 | 0.74% | 1,072,701 |
| Jan 20, 2026 | 48.93 | 49.14 | 48.68 | 48.96 | 48.76 | -0.79% | 1,004,448 |
| Jan 16, 2026 | 49.37 | 49.46 | 49.12 | 49.35 | 48.95 | -0.42% | 776,900 |
| Jan 15, 2026 | 49.45 | 49.69 | 49.17 | 49.56 | 49.16 | 0.30% | 1,009,261 |
| Jan 14, 2026 | 48.69 | 49.47 | 48.69 | 49.41 | 49.01 | 1.58% | 790,378 |
| Jan 13, 2026 | 48.63 | 48.80 | 48.34 | 48.64 | 48.25 | 0.23% | 1,641,346 |
| Jan 12, 2026 | 48.55 | 48.69 | 48.31 | 48.53 | 48.14 | -0.08% | 899,203 |
| Jan 9, 2026 | 48.60 | 48.82 | 48.53 | 48.57 | 48.18 | 0.12% | 756,311 |
| Jan 8, 2026 | 47.85 | 48.67 | 47.79 | 48.51 | 48.12 | 1.27% | 974,318 |