Skip to main content
logo
Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
NYSEARCA: SPHD · Real-Time Price · USD
48.28
+0.04 (0.08%)
At close: Dec 30, 2025, 4:00 PM EST
48.34
+0.06 (0.12%)
After-hours: Dec 30, 2025, 8:00 PM EST

SPHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202548.2748.3448.1848.2848.280.08%303,370
Dec 29, 202548.2648.4148.2148.2448.240.10%345,989
Dec 26, 202548.1248.2147.9748.1948.190.02%352,174
Dec 24, 202547.8548.2047.8548.1848.180.71%291,191
Dec 23, 202547.9848.0047.7847.8447.84-0.31%440,438
Dec 22, 202547.7748.0447.7247.9947.99-0.10%906,574
Dec 19, 202548.2748.3848.0448.0447.83-0.62%810,496
Dec 18, 202548.5248.6548.2948.3448.13-0.37%670,968
Dec 17, 202548.2148.5848.2148.5248.310.73%808,447
Dec 16, 202548.6348.6848.0048.1747.96-0.86%1,011,558
Dec 15, 202548.5248.6748.3748.5948.380.54%2,256,538
Dec 12, 202548.3048.5048.2148.3348.120.37%754,054
Dec 11, 202547.9348.3747.9048.1547.940.56%990,585
Dec 10, 202547.5647.9947.4647.8847.670.97%1,067,599
Dec 9, 202547.6547.9347.4147.4247.22-0.21%806,870
Dec 8, 202547.8747.8947.4947.5247.32-0.67%552,887
Dec 5, 202547.8948.1247.8147.8447.63-0.17%645,119
Dec 4, 202548.0948.1347.8247.9247.71-0.35%795,561
Dec 3, 202548.0048.3847.9648.0947.880.40%577,256
Dec 2, 202548.3248.3547.7547.9047.69-0.77%636,093
Dec 1, 202548.4248.6048.2448.2748.06-0.78%2,557,101
Nov 28, 202548.4148.6948.3948.6548.440.52%1,287,132
Nov 26, 202548.1548.5848.1548.4048.190.44%2,866,014
Nov 25, 202547.9248.3347.9248.1947.980.75%1,261,203
Nov 24, 202548.0348.0847.6847.8347.62-0.64%2,196,031
Nov 21, 202547.4948.4647.4648.1447.741.80%1,363,071
Nov 20, 202547.6847.9047.2647.2946.90-0.50%821,134
Nov 19, 202547.9347.9347.4247.5347.13-1.08%573,474
Nov 18, 202547.7348.2247.6648.0547.650.57%848,625
Nov 17, 202548.1748.2847.6947.7847.38-0.73%677,822
Nov 14, 202548.2948.3547.8248.1347.73-0.19%813,191
Nov 13, 202548.3648.6848.1848.2247.82-0.39%537,336
Nov 12, 202548.3348.6048.3348.4148.010.06%568,998
Nov 11, 202547.9048.4147.9048.3847.981.43%625,182
Nov 10, 202547.8047.8647.4047.7047.30-0.17%1,054,108
Nov 7, 202547.2247.7947.1947.7847.381.38%923,790
Nov 6, 202547.1747.5147.0847.1346.74-0.04%771,748
Nov 5, 202547.0047.2646.8847.1546.760.40%511,151
Nov 4, 202547.0147.1246.8546.9646.57-0.06%752,834
Nov 3, 202547.1947.1946.5846.9946.60-0.70%624,384
Oct 31, 202547.0047.4546.8347.3246.930.21%637,271
Oct 30, 202547.1547.5847.1447.2246.83-0.27%818,589
Oct 29, 202548.0148.1147.2047.3546.96-1.58%1,408,662
Oct 28, 202548.6248.6248.0448.1147.71-1.43%966,596
Oct 27, 202548.6648.8248.5848.8148.400.39%496,036
Oct 24, 202548.8648.9148.6048.6248.22-0.02%469,119
Oct 23, 202549.0649.0948.5448.6348.23-0.57%734,266
Oct 22, 202548.7549.2148.6948.9148.500.27%833,479
Oct 21, 202548.7648.9548.6248.7848.370.10%519,234
Oct 20, 202548.5248.7648.5248.7348.320.31%461,931