Skip to main content
Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
NYSEARCA: SPHD · Real-Time Price · USD
50.20
+0.18 (0.36%)
At close: Feb 21, 2025, 4:00 PM
50.25
+0.05 (0.10%)
After-hours: Feb 21, 2025, 5:31 PM EST

SPHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202549.5350.0449.4550.0250.020.79%423,091
Feb 19, 202549.3949.6749.2549.6349.630.42%285,322
Feb 18, 202549.0149.4948.8949.4249.420.55%514,383
Feb 14, 202549.4149.7549.1549.1549.15-0.32%293,873
Feb 13, 202548.9749.3748.7949.3149.310.84%305,958
Feb 12, 202548.7248.9948.5748.9048.90-0.61%316,778
Feb 11, 202548.7249.2248.5949.2049.200.74%329,290
Feb 10, 202548.8448.8748.5048.8448.840.23%255,117
Feb 7, 202548.8948.8948.5848.7348.73-0.14%481,477
Feb 6, 202549.2149.2148.6648.8048.80-0.08%349,296
Feb 5, 202548.8548.9048.5448.8448.840.54%361,575
Feb 4, 202548.4848.7148.3648.5848.58-0.04%433,649
Feb 3, 202548.3148.7847.9148.6048.60-0.18%630,992
Jan 31, 202548.9049.0648.6048.6948.69-0.45%447,717
Jan 30, 202548.8449.0748.6448.9148.910.39%311,022
Jan 29, 202548.9349.1048.6248.7248.72-0.20%395,503
Jan 28, 202549.2749.3948.7248.8248.82-1.03%395,510
Jan 27, 202548.8549.3848.7949.3349.331.38%717,226
Jan 24, 202548.5148.7948.4848.6648.660.29%296,695
Jan 23, 202548.4348.5548.2148.5248.520.43%458,374
Jan 22, 202548.9248.9348.2948.3148.31-1.55%472,541
Jan 21, 202548.7349.2348.7349.0749.070.70%385,938
Jan 17, 202548.5348.8948.4648.7348.590.45%370,841
Jan 16, 202547.8648.5347.8148.5148.371.19%289,985
Jan 15, 202548.2248.3847.8547.9447.810.25%309,168
Jan 14, 202547.5347.8647.5047.8247.690.82%481,195
Jan 13, 202547.0947.4647.0147.4347.300.74%542,852
Jan 10, 202547.6247.7747.0547.0846.95-1.75%630,527
Jan 8, 202547.8447.9347.4447.9247.79-488,140
Jan 7, 202548.1248.4147.8347.9247.79-0.21%358,379
Jan 6, 202548.5948.6047.9748.0247.89-1.05%628,948
Jan 3, 202548.5148.6548.2948.5348.390.35%323,897
Jan 2, 202548.5348.6848.1548.3648.220.10%496,815
Dec 31, 202448.2148.4148.0648.3148.180.44%623,549
Dec 30, 202448.2448.2747.7948.1047.97-0.66%609,529
Dec 27, 202448.4048.7648.2948.4248.28-0.37%513,168
Dec 26, 202448.4548.6948.3648.6048.460.08%403,934
Dec 24, 202448.3448.5948.2148.5648.420.43%281,072
Dec 23, 202448.1748.4047.9148.3548.21-0.21%531,139
Dec 20, 202447.7848.6247.7748.4548.181.42%440,688
Dec 19, 202447.9848.2747.7747.7747.50-0.08%756,462
Dec 18, 202448.8748.9647.8147.8147.54-2.39%839,295
Dec 17, 202448.7949.1548.7648.9848.70-666,378
Dec 16, 202449.4349.4748.9648.9848.70-0.87%1,226,018
Dec 13, 202449.4749.6149.1849.4149.13-0.16%675,404
Dec 12, 202449.5949.7749.4549.4949.21-0.08%425,052
Dec 11, 202450.0050.0349.5149.5349.25-0.78%793,699
Dec 10, 202450.0950.2049.6649.9249.64-0.40%577,228
Dec 9, 202450.5350.5950.1150.1249.84-0.54%487,882
Dec 6, 202450.7450.8550.3350.3950.11-0.65%392,356
Dec 5, 202450.5250.8550.4750.7250.430.52%754,535
Dec 4, 202450.7650.7650.3150.4650.18-0.67%1,248,723
Dec 3, 202451.3251.3950.8050.8050.51-0.80%434,009
Dec 2, 202451.7351.7351.0751.2150.92-1.04%760,846
Nov 29, 202451.7051.8851.6451.7551.460.15%216,226
Nov 27, 202451.6251.8951.6251.6751.380.41%733,063
Nov 26, 202451.4151.5251.1951.4651.170.23%298,739
Nov 25, 202451.3751.5851.2051.3451.050.39%412,332
Nov 22, 202450.9951.2650.9751.1450.850.53%565,303
Nov 21, 202450.3150.9050.1750.8750.581.21%461,217
Nov 20, 202450.0850.3049.9750.2649.980.42%499,465
Nov 19, 202449.8950.1149.6450.0549.77-0.22%325,859
Nov 18, 202449.7850.2249.7850.1649.880.48%469,257
Nov 15, 202449.8849.9949.7049.9249.50-0.06%818,496
Nov 14, 202450.2050.2249.9249.9549.53-0.36%648,124
Nov 13, 202450.1850.2549.9750.1349.710.12%437,320
Nov 12, 202450.4850.5350.0550.0749.65-0.89%402,827
Nov 11, 202450.5350.8650.4950.5250.100.18%376,821
Nov 8, 202450.1450.5150.0850.4350.010.60%461,101
Nov 7, 202450.1450.3750.0750.1349.710.02%815,295
Nov 6, 202450.6250.6450.0850.1249.700.26%745,423
Nov 5, 202449.5250.0049.3649.9949.570.83%335,178
Nov 4, 202449.5749.7349.3849.5849.170.06%603,576
Nov 1, 202450.1750.2849.5449.5549.14-1.08%706,806
Oct 31, 202449.9650.4149.9650.0949.670.28%557,692
Oct 30, 202449.7550.0249.7449.9549.530.28%710,839
Oct 29, 202450.0850.0849.7949.8149.39-0.86%588,076
Oct 28, 202450.0950.3450.0850.2449.820.44%523,130
Oct 25, 202450.6750.7149.9750.0249.60-1.13%440,155
Oct 24, 202450.8150.8350.4850.5950.17-0.14%306,512
Oct 23, 202450.4050.6950.3450.6650.240.28%495,619
Oct 22, 202450.3150.6050.1550.5250.100.06%481,305
Oct 21, 202450.9551.0350.4450.4950.07-1.14%383,369
Oct 18, 202450.8351.0750.6451.0750.510.41%317,059
Oct 17, 202451.0051.0050.7650.8650.30-0.29%330,695
Oct 16, 202450.6451.0550.5651.0150.450.77%553,910
Oct 15, 202450.3651.0350.3650.6250.070.52%485,896
Oct 14, 202450.0950.3949.9650.3649.810.48%279,881
Oct 11, 202449.9550.1349.8850.1249.570.72%324,336
Oct 10, 202450.0550.1449.6949.7649.22-0.44%289,566
Oct 9, 202449.7650.1149.6349.9849.430.42%274,597
Oct 8, 202449.9149.9749.6249.7749.23-0.22%614,165
Oct 7, 202450.2450.2449.8149.8849.33-0.80%478,545
Oct 4, 202450.0550.3149.9250.2849.730.26%398,851
Oct 3, 202450.3450.3449.9950.1549.60-0.50%353,150
Oct 2, 202450.3650.6150.2450.4049.85-0.45%403,379
Oct 1, 202450.6050.6550.3050.6350.080.12%634,584
Sep 30, 202450.4950.6150.2150.5750.020.36%1,271,109
Sep 27, 202450.3150.6550.2550.3949.840.62%662,385
Sep 26, 202449.9650.2649.9050.0849.530.14%486,289