Skip to main content
Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
NYSEARCA: SPHD · Real-Time Price · USD
49.07
+0.48 (0.98%)
At close: Jan 21, 2025, 4:00 PM
48.95
-0.12 (-0.24%)
After-hours: Jan 21, 2025, 6:41 PM EST

SPHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202548.7349.2348.7349.0749.070.70%384,352
Jan 17, 202548.5348.8948.4648.7348.730.45%370,841
Jan 16, 202547.8648.5347.8148.5148.511.19%289,985
Jan 15, 202548.2248.3847.8547.9447.940.25%309,168
Jan 14, 202547.5347.8647.5047.8247.820.82%481,195
Jan 13, 202547.0947.4647.0147.4347.430.74%542,852
Jan 10, 202547.6247.7747.0547.0847.08-1.75%630,527
Jan 8, 202547.8447.9347.4447.9247.92-488,140
Jan 7, 202548.1248.4147.8347.9247.92-0.21%358,379
Jan 6, 202548.5948.6047.9748.0248.02-1.05%628,948
Jan 3, 202548.5148.6548.2948.5348.530.35%323,897
Jan 2, 202548.5348.6848.1548.3648.360.10%496,815
Dec 31, 202448.2148.4148.0648.3148.310.44%623,549
Dec 30, 202448.2448.2747.7948.1048.10-0.66%609,529
Dec 27, 202448.4048.7648.2948.4248.42-0.37%513,168
Dec 26, 202448.4548.6948.3648.6048.600.08%403,934
Dec 24, 202448.3448.5948.2148.5648.560.43%281,072
Dec 23, 202448.1748.4047.9148.3548.35-0.21%531,139
Dec 20, 202447.7848.6247.7748.4548.311.42%440,688
Dec 19, 202447.9848.2747.7747.7747.64-0.08%756,462
Dec 18, 202448.8748.9647.8147.8147.67-2.39%839,295
Dec 17, 202448.7949.1548.7648.9848.84-666,378
Dec 16, 202449.4349.4748.9648.9848.84-0.87%1,226,018
Dec 13, 202449.4749.6149.1849.4149.27-0.16%675,404
Dec 12, 202449.5949.7749.4549.4949.35-0.08%425,052
Dec 11, 202450.0050.0349.5149.5349.39-0.78%793,699
Dec 10, 202450.0950.2049.6649.9249.78-0.40%577,228
Dec 9, 202450.5350.5950.1150.1249.98-0.54%487,882
Dec 6, 202450.7450.8550.3350.3950.25-0.65%392,356
Dec 5, 202450.5250.8550.4750.7250.580.52%754,535
Dec 4, 202450.7650.7650.3150.4650.32-0.67%1,248,723
Dec 3, 202451.3251.3950.8050.8050.66-0.80%434,009
Dec 2, 202451.7351.7351.0751.2151.07-1.04%760,846
Nov 29, 202451.7051.8851.6451.7551.600.15%216,226
Nov 27, 202451.6251.8951.6251.6751.520.41%733,063
Nov 26, 202451.4151.5251.1951.4651.310.23%298,739
Nov 25, 202451.3751.5851.2051.3451.190.39%412,332
Nov 22, 202450.9951.2650.9751.1451.000.53%565,303
Nov 21, 202450.3150.9050.1750.8750.731.21%461,217
Nov 20, 202450.0850.3049.9750.2650.120.42%499,465
Nov 19, 202449.8950.1149.6450.0549.91-0.22%325,859
Nov 18, 202449.7850.2249.7850.1650.020.48%469,257
Nov 15, 202449.8849.9949.7049.9249.64-0.06%818,496
Nov 14, 202450.2050.2249.9249.9549.67-0.36%648,124
Nov 13, 202450.1850.2549.9750.1349.850.12%437,320
Nov 12, 202450.4850.5350.0550.0749.79-0.89%402,827
Nov 11, 202450.5350.8650.4950.5250.240.18%376,821
Nov 8, 202450.1450.5150.0850.4350.150.60%461,101
Nov 7, 202450.1450.3750.0750.1349.850.02%815,295
Nov 6, 202450.6250.6450.0850.1249.840.26%745,423
Nov 5, 202449.5250.0049.3649.9949.710.83%335,178
Nov 4, 202449.5749.7349.3849.5849.300.06%603,576
Nov 1, 202450.1750.2849.5449.5549.27-1.08%706,806
Oct 31, 202449.9650.4149.9650.0949.810.28%557,692
Oct 30, 202449.7550.0249.7449.9549.670.28%710,839
Oct 29, 202450.0850.0849.7949.8149.53-0.86%588,076
Oct 28, 202450.0950.3450.0850.2449.960.44%523,130
Oct 25, 202450.6750.7149.9750.0249.74-1.13%440,155
Oct 24, 202450.8150.8350.4850.5950.31-0.14%306,512
Oct 23, 202450.4050.6950.3450.6650.380.28%495,619
Oct 22, 202450.3150.6050.1550.5250.240.06%481,305
Oct 21, 202450.9551.0350.4450.4950.21-1.14%383,369
Oct 18, 202450.8351.0750.6451.0750.650.41%317,059
Oct 17, 202451.0051.0050.7650.8650.44-0.29%330,695
Oct 16, 202450.6451.0550.5651.0150.590.77%553,910
Oct 15, 202450.3651.0350.3650.6250.210.52%485,896
Oct 14, 202450.0950.3949.9650.3649.950.48%279,881
Oct 11, 202449.9550.1349.8850.1249.710.72%324,336
Oct 10, 202450.0550.1449.6949.7649.35-0.44%289,566
Oct 9, 202449.7650.1149.6349.9849.570.42%274,597
Oct 8, 202449.9149.9749.6249.7749.36-0.22%614,165
Oct 7, 202450.2450.2449.8149.8849.47-0.80%478,545
Oct 4, 202450.0550.3149.9250.2849.870.26%398,851
Oct 3, 202450.3450.3449.9950.1549.74-0.50%353,150
Oct 2, 202450.3650.6150.2450.4049.99-0.45%403,379
Oct 1, 202450.6050.6550.3050.6350.220.12%634,584
Sep 30, 202450.4950.6150.2150.5750.160.36%1,271,109
Sep 27, 202450.3150.6550.2550.3949.980.62%662,385
Sep 26, 202449.9650.2649.9050.0849.670.14%486,289
Sep 25, 202450.4750.4749.9850.0149.60-0.58%439,948
Sep 24, 202450.2250.5650.0850.3049.890.12%796,636
Sep 23, 202450.1050.2550.0250.2449.830.24%6,977,498
Sep 20, 202450.0050.1449.8450.1249.580.06%478,390
Sep 19, 202450.4750.4749.9550.0949.55-0.06%3,779,119
Sep 18, 202450.2550.6450.0450.1249.58-0.24%500,636
Sep 17, 202450.4650.6150.1450.2449.70-0.46%509,210
Sep 16, 202450.2550.5250.2350.4749.930.94%573,460
Sep 13, 202449.7350.0049.6250.0049.460.89%449,850
Sep 12, 202449.4649.6349.1849.5649.030.22%454,557
Sep 11, 202449.6549.6548.9049.4548.92-0.60%967,296
Sep 10, 202449.7049.8249.5649.7549.210.18%614,903
Sep 9, 202449.3649.8349.2549.6649.130.81%445,061
Sep 6, 202449.5249.7449.2049.2648.73-0.42%778,038
Sep 5, 202449.8449.8949.3349.4748.94-0.22%748,642
Sep 4, 202449.6049.9749.4049.5849.05-0.12%1,403,251
Sep 3, 202449.3649.8049.3049.6449.110.18%1,212,473
Aug 30, 202449.1649.5749.1249.5549.020.79%565,889
Aug 29, 202449.1849.2648.7749.1648.630.18%662,895
Aug 28, 202449.0249.3048.9149.0748.54-508,365
Aug 27, 202449.1749.2348.9249.0748.54-0.20%435,854