Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
NYSEARCA: SPHD · Real-Time Price · USD
49.84
+0.18 (0.36%)
Mar 24, 2025, 11:25 AM EDT - Market open
SPHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 49.67 | 49.97 | 49.58 | 49.80 | - | 0.27% | 162,798 |
| Mar 21, 2025 | 49.84 | 49.94 | 49.49 | 49.66 | 49.66 | -0.66% | 505,219 |
| Mar 20, 2025 | 50.02 | 50.16 | 49.81 | 49.99 | 49.99 | -0.26% | 425,683 |
| Mar 19, 2025 | 50.20 | 50.28 | 49.85 | 50.12 | 50.12 | -0.14% | 425,881 |
| Mar 18, 2025 | 50.19 | 50.37 | 50.03 | 50.19 | 50.19 | -0.06% | 608,089 |
| Mar 17, 2025 | 49.70 | 50.44 | 49.69 | 50.22 | 50.22 | 1.01% | 587,817 |
| Mar 14, 2025 | 49.17 | 49.77 | 49.03 | 49.72 | 49.72 | 1.70% | 487,567 |
| Mar 13, 2025 | 49.10 | 49.63 | 48.84 | 48.89 | 48.89 | -0.18% | 755,781 |
| Mar 12, 2025 | 49.44 | 49.51 | 48.84 | 48.98 | 48.98 | -1.23% | 921,023 |
| Mar 11, 2025 | 50.55 | 50.57 | 49.44 | 49.59 | 49.59 | -2.13% | 1,222,940 |
| Mar 10, 2025 | 50.56 | 51.61 | 50.38 | 50.67 | 50.67 | 0.18% | 1,478,414 |
| Mar 7, 2025 | 49.67 | 50.69 | 49.66 | 50.58 | 50.58 | 1.69% | 1,114,401 |
| Mar 6, 2025 | 49.55 | 49.86 | 49.21 | 49.74 | 49.74 | -0.10% | 956,492 |
| Mar 5, 2025 | 49.50 | 49.95 | 49.30 | 49.79 | 49.79 | 0.34% | 1,444,763 |
| Mar 4, 2025 | 50.56 | 50.64 | 49.61 | 49.62 | 49.62 | -1.92% | 1,262,692 |
| Mar 3, 2025 | 50.65 | 51.03 | 50.33 | 50.59 | 50.59 | 0.10% | 1,303,200 |
| Feb 28, 2025 | 50.19 | 50.59 | 50.00 | 50.54 | 50.54 | 1.22% | 678,233 |
| Feb 27, 2025 | 49.88 | 50.22 | 49.76 | 49.93 | 49.93 | -0.20% | 614,161 |
| Feb 26, 2025 | 50.53 | 50.53 | 49.91 | 50.03 | 50.03 | -1.05% | 596,599 |
| Feb 25, 2025 | 50.40 | 50.65 | 50.39 | 50.56 | 50.56 | 0.54% | 581,578 |
| Feb 24, 2025 | 50.09 | 50.50 | 49.92 | 50.29 | 50.29 | 0.18% | 820,516 |
| Feb 21, 2025 | 50.01 | 50.26 | 49.95 | 50.20 | 50.06 | 0.36% | 524,263 |
| Feb 20, 2025 | 49.53 | 50.04 | 49.45 | 50.02 | 49.88 | 0.79% | 423,091 |
| Feb 19, 2025 | 49.39 | 49.67 | 49.25 | 49.63 | 49.50 | 0.42% | 285,322 |
| Feb 18, 2025 | 49.01 | 49.49 | 48.89 | 49.42 | 49.29 | 0.55% | 514,383 |
| Feb 14, 2025 | 49.41 | 49.75 | 49.15 | 49.15 | 49.02 | -0.32% | 293,873 |
| Feb 13, 2025 | 48.97 | 49.37 | 48.79 | 49.31 | 49.18 | 0.84% | 305,958 |
| Feb 12, 2025 | 48.72 | 48.99 | 48.57 | 48.90 | 48.77 | -0.61% | 316,778 |
| Feb 11, 2025 | 48.72 | 49.22 | 48.59 | 49.20 | 49.07 | 0.74% | 329,290 |
| Feb 10, 2025 | 48.84 | 48.87 | 48.50 | 48.84 | 48.71 | 0.23% | 255,117 |
| Feb 7, 2025 | 48.89 | 48.89 | 48.58 | 48.73 | 48.60 | -0.14% | 481,477 |
| Feb 6, 2025 | 49.21 | 49.21 | 48.66 | 48.80 | 48.67 | -0.08% | 349,296 |
| Feb 5, 2025 | 48.85 | 48.90 | 48.54 | 48.84 | 48.71 | 0.54% | 361,575 |
| Feb 4, 2025 | 48.48 | 48.71 | 48.36 | 48.58 | 48.45 | -0.04% | 433,649 |
| Feb 3, 2025 | 48.31 | 48.78 | 47.91 | 48.60 | 48.47 | -0.18% | 630,992 |
| Jan 31, 2025 | 48.90 | 49.06 | 48.60 | 48.69 | 48.56 | -0.45% | 447,717 |
| Jan 30, 2025 | 48.84 | 49.07 | 48.64 | 48.91 | 48.78 | 0.39% | 311,022 |
| Jan 29, 2025 | 48.93 | 49.10 | 48.62 | 48.72 | 48.59 | -0.20% | 395,503 |
| Jan 28, 2025 | 49.27 | 49.39 | 48.72 | 48.82 | 48.69 | -1.03% | 395,510 |
| Jan 27, 2025 | 48.85 | 49.38 | 48.79 | 49.33 | 49.20 | 1.38% | 717,226 |
| Jan 24, 2025 | 48.51 | 48.79 | 48.48 | 48.66 | 48.53 | 0.29% | 296,695 |
| Jan 23, 2025 | 48.43 | 48.55 | 48.21 | 48.52 | 48.39 | 0.43% | 458,374 |
| Jan 22, 2025 | 48.92 | 48.93 | 48.29 | 48.31 | 48.18 | -1.55% | 472,541 |
| Jan 21, 2025 | 48.73 | 49.23 | 48.73 | 49.07 | 48.94 | 0.70% | 385,938 |
| Jan 17, 2025 | 48.53 | 48.89 | 48.46 | 48.73 | 48.46 | 0.45% | 370,841 |
| Jan 16, 2025 | 47.86 | 48.53 | 47.81 | 48.51 | 48.24 | 1.19% | 289,985 |
| Jan 15, 2025 | 48.22 | 48.38 | 47.85 | 47.94 | 47.68 | 0.25% | 309,168 |
| Jan 14, 2025 | 47.53 | 47.86 | 47.50 | 47.82 | 47.56 | 0.82% | 481,195 |
| Jan 13, 2025 | 47.09 | 47.46 | 47.01 | 47.43 | 47.17 | 0.74% | 542,852 |
| Jan 10, 2025 | 47.62 | 47.77 | 47.05 | 47.08 | 46.82 | -1.75% | 630,527 |