Skip to main content
Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
NYSEARCA: SPHD · Real-Time Price · USD
48.45
+0.68 (1.42%)
At close: Dec 20, 2024, 4:00 PM
48.50
+0.05 (0.10%)
After-hours: Dec 20, 2024, 4:16 PM EST

SPHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202447.7848.6247.7748.4548.451.42%440,688
Dec 19, 202447.9848.2747.7747.7747.77-0.08%756,462
Dec 18, 202448.8748.9647.8147.8147.81-2.39%839,295
Dec 17, 202448.7949.1548.7648.9848.98-666,378
Dec 16, 202449.4349.4748.9648.9848.98-0.87%1,226,018
Dec 13, 202449.4749.6149.1849.4149.41-0.16%675,404
Dec 12, 202449.5949.7749.4549.4949.49-0.08%425,052
Dec 11, 202450.0050.0349.5149.5349.53-0.78%793,699
Dec 10, 202450.0950.2049.6649.9249.92-0.40%577,228
Dec 9, 202450.5350.5950.1150.1250.12-0.54%487,882
Dec 6, 202450.7450.8550.3350.3950.39-0.65%392,356
Dec 5, 202450.5250.8550.4750.7250.720.52%754,535
Dec 4, 202450.7650.7650.3150.4650.46-0.67%1,248,723
Dec 3, 202451.3251.3950.8050.8050.80-0.80%434,009
Dec 2, 202451.7351.7351.0751.2151.21-1.04%760,846
Nov 29, 202451.7051.8851.6451.7551.750.15%216,226
Nov 27, 202451.6251.8951.6251.6751.670.41%733,063
Nov 26, 202451.4151.5251.1951.4651.460.23%298,739
Nov 25, 202451.3751.5851.2051.3451.340.39%412,332
Nov 22, 202450.9951.2650.9751.1451.140.53%565,303
Nov 21, 202450.3150.9050.1750.8750.871.21%461,217
Nov 20, 202450.0850.3049.9750.2650.260.42%499,465
Nov 19, 202449.8950.1149.6450.0550.05-0.22%325,859
Nov 18, 202449.7850.2249.7850.1650.160.48%469,257
Nov 15, 202449.8849.9949.7049.9249.78-0.06%818,496
Nov 14, 202450.2050.2249.9249.9549.81-0.36%648,124
Nov 13, 202450.1850.2549.9750.1349.990.12%437,320
Nov 12, 202450.4850.5350.0550.0749.93-0.89%402,827
Nov 11, 202450.5350.8650.4950.5250.380.18%376,821
Nov 8, 202450.1450.5150.0850.4350.290.60%461,101
Nov 7, 202450.1450.3750.0750.1349.990.02%815,295
Nov 6, 202450.6250.6450.0850.1249.980.26%745,423
Nov 5, 202449.5250.0049.3649.9949.850.83%335,178
Nov 4, 202449.5749.7349.3849.5849.440.06%603,576
Nov 1, 202450.1750.2849.5449.5549.41-1.08%706,806
Oct 31, 202449.9650.4149.9650.0949.950.28%557,692
Oct 30, 202449.7550.0249.7449.9549.810.28%710,839
Oct 29, 202450.0850.0849.7949.8149.67-0.86%588,076
Oct 28, 202450.0950.3450.0850.2450.100.44%523,130
Oct 25, 202450.6750.7149.9750.0249.88-1.13%440,155
Oct 24, 202450.8150.8350.4850.5950.45-0.14%306,512
Oct 23, 202450.4050.6950.3450.6650.520.28%495,619
Oct 22, 202450.3150.6050.1550.5250.380.06%481,305
Oct 21, 202450.9551.0350.4450.4950.35-1.14%383,369
Oct 18, 202450.8351.0750.6451.0750.800.41%317,059
Oct 17, 202451.0051.0050.7650.8650.59-0.29%330,695
Oct 16, 202450.6451.0550.5651.0150.740.77%553,910
Oct 15, 202450.3651.0350.3650.6250.350.52%485,896
Oct 14, 202450.0950.3949.9650.3650.090.48%279,881
Oct 11, 202449.9550.1349.8850.1249.850.72%324,336
Oct 10, 202450.0550.1449.6949.7649.49-0.44%289,566
Oct 9, 202449.7650.1149.6349.9849.710.42%274,597
Oct 8, 202449.9149.9749.6249.7749.50-0.22%614,165
Oct 7, 202450.2450.2449.8149.8849.61-0.80%478,545
Oct 4, 202450.0550.3149.9250.2850.010.26%398,851
Oct 3, 202450.3450.3449.9950.1549.88-0.50%353,150
Oct 2, 202450.3650.6150.2450.4050.13-0.45%403,379
Oct 1, 202450.6050.6550.3050.6350.360.12%634,584
Sep 30, 202450.4950.6150.2150.5750.300.36%1,271,109
Sep 27, 202450.3150.6550.2550.3950.120.62%662,385
Sep 26, 202449.9650.2649.9050.0849.810.14%486,289
Sep 25, 202450.4750.4749.9850.0149.74-0.58%439,948
Sep 24, 202450.2250.5650.0850.3050.030.12%796,636
Sep 23, 202450.1050.2550.0250.2449.970.24%6,977,498
Sep 20, 202450.0050.1449.8450.1249.720.06%478,390
Sep 19, 202450.4750.4749.9550.0949.69-0.06%3,779,119
Sep 18, 202450.2550.6450.0450.1249.72-0.24%500,636
Sep 17, 202450.4650.6150.1450.2449.84-0.46%509,210
Sep 16, 202450.2550.5250.2350.4750.070.94%573,460
Sep 13, 202449.7350.0049.6250.0049.600.89%449,850
Sep 12, 202449.4649.6349.1849.5649.170.22%454,557
Sep 11, 202449.6549.6548.9049.4549.06-0.60%967,296
Sep 10, 202449.7049.8249.5649.7549.350.18%614,903
Sep 9, 202449.3649.8349.2549.6649.270.81%445,061
Sep 6, 202449.5249.7449.2049.2648.87-0.42%778,038
Sep 5, 202449.8449.8949.3349.4749.08-0.22%748,642
Sep 4, 202449.6049.9749.4049.5849.19-0.12%1,403,251
Sep 3, 202449.3649.8049.3049.6449.250.18%1,212,473
Aug 30, 202449.1649.5749.1249.5549.160.79%565,889
Aug 29, 202449.1849.2648.7749.1648.770.18%662,895
Aug 28, 202449.0249.3048.9149.0748.68-508,365
Aug 27, 202449.1749.2348.9249.0748.68-0.20%435,854
Aug 26, 202449.0249.4149.0049.1748.780.57%4,776,058
Aug 23, 202448.6148.9848.5348.8948.500.89%606,446
Aug 22, 202448.5548.5948.2848.4648.07-0.08%518,230
Aug 21, 202448.3248.5048.2548.5048.110.48%518,106
Aug 20, 202448.3348.4448.2148.2747.89-0.23%433,077
Aug 19, 202448.0348.3848.0048.3848.000.52%576,476
Aug 16, 202447.9248.1347.8248.1347.620.35%777,286
Aug 15, 202448.0248.0847.8147.9647.450.33%598,097
Aug 14, 202447.6347.9747.6247.8047.290.34%457,954
Aug 13, 202447.3447.6847.2347.6447.130.85%750,624
Aug 12, 202447.5047.5347.0847.2446.74-0.55%491,689
Aug 9, 202447.5147.6147.1047.5046.99-0.02%494,179
Aug 8, 202447.0647.6046.9947.5147.000.96%848,415
Aug 7, 202447.3447.8047.0447.0646.56-0.11%1,117,699
Aug 6, 202446.7647.5446.7147.1146.611.18%2,594,140
Aug 5, 202447.3647.4846.4746.5646.06-2.18%1,668,443
Aug 2, 202447.8148.1347.0447.6047.09-0.10%1,291,976
Aug 1, 202447.5247.8047.3147.6547.140.57%822,080