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
Feb 9, 2026	51.47	51.64	51.14	51.58	51.58	0.08%	745,581
Feb 6, 2026	51.35	51.67	51.30	51.54	51.54	0.82%	1,074,179
Feb 5, 2026	51.41	51.51	50.93	51.12	51.12	-0.54%	1,075,410
Feb 4, 2026	50.61	51.54	50.61	51.40	51.40	1.96%	3,223,318
Feb 3, 2026	49.78	50.61	49.73	50.41	50.41	0.86%	1,681,567
Feb 2, 2026	50.23	50.24	49.86	49.98	49.98	-0.60%	656,917
Jan 30, 2026	49.68	50.30	49.61	50.28	50.28	1.43%	1,189,283
Jan 29, 2026	49.52	49.86	49.41	49.57	49.57	0.47%	1,177,048
Jan 28, 2026	49.76	50.01	49.21	49.34	49.34	-0.96%	1,086,731
Jan 27, 2026	49.54	49.90	49.44	49.82	49.82	0.46%	836,806
Jan 26, 2026	49.53	49.68	49.41	49.59	49.59	0.38%	560,560
Jan 23, 2026	49.39	49.46	49.12	49.40	49.40	-	811,489
Jan 22, 2026	49.35	49.73	49.35	49.40	49.40	0.16%	807,926
Jan 21, 2026	49.02	49.39	49.02	49.32	49.32	0.74%	1,071,740
Jan 20, 2026	48.93	49.14	48.68	48.96	48.96	-0.79%	1,003,558
Jan 16, 2026	49.37	49.46	49.12	49.35	49.15	-0.42%	776,900
Jan 15, 2026	49.45	49.69	49.17	49.56	49.36	0.30%	1,009,261
Jan 14, 2026	48.69	49.47	48.69	49.41	49.21	1.58%	790,378
Jan 13, 2026	48.63	48.80	48.34	48.64	48.44	0.23%	1,641,346
Jan 12, 2026	48.55	48.69	48.31	48.53	48.33	-0.08%	899,203
Jan 9, 2026	48.60	48.82	48.53	48.57	48.37	0.12%	756,311
Jan 8, 2026	47.85	48.67	47.79	48.51	48.31	1.27%	974,318
Jan 7, 2026	48.42	48.58	47.87	47.90	47.70	-0.79%	663,282
Jan 6, 2026	48.06	48.34	48.04	48.28	48.08	0.31%	636,712
Jan 5, 2026	48.20	48.24	47.82	48.13	47.93	-0.21%	1,216,189
Jan 2, 2026	48.01	48.42	47.57	48.23	48.03	0.48%	642,973
Dec 31, 2025	48.24	48.24	47.99	48.00	47.80	-0.58%	247,221
Dec 30, 2025	48.27	48.34	48.18	48.28	48.08	0.08%	304,855
Dec 29, 2025	48.26	48.41	48.21	48.24	48.04	0.10%	346,216
Dec 26, 2025	48.12	48.21	47.97	48.19	47.99	0.02%	352,860
Dec 24, 2025	47.85	48.20	47.85	48.18	47.98	0.71%	291,510
Dec 23, 2025	47.98	48.00	47.78	47.84	47.64	-0.31%	440,859
Dec 22, 2025	47.77	48.04	47.72	47.99	47.79	-0.10%	906,574
Dec 19, 2025	48.27	48.38	48.04	48.04	47.64	-0.62%	810,496
Dec 18, 2025	48.52	48.65	48.29	48.34	47.94	-0.37%	670,968
Dec 17, 2025	48.21	48.58	48.21	48.52	48.11	0.73%	808,447
Dec 16, 2025	48.63	48.68	48.00	48.17	47.77	-0.86%	1,011,558
Dec 15, 2025	48.52	48.67	48.37	48.59	48.18	0.54%	2,256,538
Dec 12, 2025	48.30	48.50	48.21	48.33	47.93	0.37%	754,054
Dec 11, 2025	47.93	48.37	47.90	48.15	47.75	0.56%	990,585
Dec 10, 2025	47.56	47.99	47.46	47.88	47.48	0.97%	1,067,599
Dec 9, 2025	47.65	47.93	47.41	47.42	47.02	-0.21%	806,870
Dec 8, 2025	47.87	47.89	47.49	47.52	47.12	-0.67%	552,887
Dec 5, 2025	47.89	48.12	47.81	47.84	47.44	-0.17%	645,119
Dec 4, 2025	48.09	48.13	47.82	47.92	47.52	-0.35%	795,561
Dec 3, 2025	48.00	48.38	47.96	48.09	47.69	0.40%	577,256
Dec 2, 2025	48.32	48.35	47.75	47.90	47.50	-0.77%	636,093
Dec 1, 2025	48.42	48.60	48.24	48.27	47.87	-0.78%	2,557,101
Nov 28, 2025	48.41	48.69	48.39	48.65	48.24	0.52%	1,287,132
Nov 26, 2025	48.15	48.58	48.15	48.40	47.99	0.44%	2,866,014

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.