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
May 28, 2025	47.56	47.58	46.96	47.03	-	-1.10%	235,594
May 27, 2025	47.23	47.61	47.08	47.55	47.55	1.43%	260,157
May 23, 2025	46.68	46.97	46.43	46.88	46.88	0.30%	442,386
May 22, 2025	46.95	46.99	46.39	46.74	46.74	-0.60%	449,831
May 21, 2025	47.81	47.84	47.00	47.02	47.02	-2.12%	367,536
May 20, 2025	48.07	48.32	47.98	48.04	48.04	-0.21%	261,393
May 19, 2025	47.76	48.15	47.68	48.14	48.14	-0.04%	377,621
May 16, 2025	47.64	48.19	47.54	48.16	48.02	1.05%	418,560
May 15, 2025	46.98	47.66	46.92	47.66	47.52	1.84%	342,877
May 14, 2025	47.23	47.23	46.64	46.80	46.66	-1.04%	1,127,096
May 13, 2025	47.76	47.76	47.25	47.29	47.15	-0.96%	659,320
May 12, 2025	47.78	48.05	47.57	47.75	47.61	0.84%	902,724
May 9, 2025	47.43	47.57	47.28	47.35	47.21	-0.04%	445,789
May 8, 2025	47.41	47.78	47.22	47.37	47.23	0.19%	827,659
May 7, 2025	47.33	47.58	47.13	47.28	47.14	0.15%	470,186
May 6, 2025	47.32	47.53	47.07	47.21	47.07	-0.51%	615,507
May 5, 2025	47.57	47.65	47.24	47.45	47.31	-0.57%	314,500
May 2, 2025	47.75	47.84	47.38	47.72	47.58	0.93%	426,332
May 1, 2025	47.45	47.74	47.13	47.28	47.14	-0.36%	524,859
Apr 30, 2025	47.45	47.61	46.83	47.45	47.31	-0.17%	394,051
Apr 29, 2025	47.12	47.64	47.03	47.53	47.39	0.47%	1,039,362
Apr 28, 2025	47.11	47.37	46.97	47.31	47.17	0.51%	415,433
Apr 25, 2025	47.31	47.31	46.75	47.07	46.93	-0.63%	516,986
Apr 24, 2025	47.18	47.59	46.93	47.37	47.23	0.62%	431,714
Apr 23, 2025	47.50	47.93	46.85	47.08	46.94	-0.30%	1,036,842
Apr 22, 2025	46.56	47.37	46.54	47.22	47.08	2.19%	686,130
Apr 21, 2025	46.76	46.83	45.80	46.21	46.07	-1.93%	505,670
Apr 17, 2025	46.65	47.51	46.56	47.12	46.84	1.42%	783,842
Apr 16, 2025	47.11	47.22	46.27	46.46	46.18	-1.02%	721,181
Apr 15, 2025	47.12	47.36	46.93	46.94	46.66	-0.28%	743,516
Apr 14, 2025	46.67	47.24	46.46	47.07	46.79	1.82%	871,662
Apr 11, 2025	45.56	46.36	45.01	46.23	45.95	1.74%	1,878,560
Apr 10, 2025	46.10	46.12	44.43	45.44	45.17	-2.26%	2,384,479
Apr 9, 2025	43.75	46.71	43.39	46.49	46.21	4.78%	1,758,245
Apr 8, 2025	46.28	46.31	43.87	44.37	44.10	-2.07%	2,908,541
Apr 7, 2025	45.09	46.75	44.23	45.31	45.04	-1.78%	4,877,837
Apr 4, 2025	48.19	48.29	46.11	46.13	45.85	-5.26%	4,138,986
Apr 3, 2025	49.55	49.91	48.67	48.69	48.40	-2.70%	1,067,081
Apr 2, 2025	49.87	50.09	49.59	50.04	49.74	0.08%	560,083
Apr 1, 2025	50.24	50.28	49.67	50.00	49.70	-0.46%	564,381
Mar 31, 2025	49.65	50.46	49.65	50.23	49.93	1.25%	1,076,332
Mar 28, 2025	49.82	49.91	49.47	49.61	49.31	-0.14%	767,293
Mar 27, 2025	49.67	50.00	49.54	49.68	49.38	0.08%	407,453
Mar 26, 2025	49.27	49.77	49.27	49.64	49.34	0.96%	353,968
Mar 25, 2025	49.75	49.76	49.01	49.17	48.87	-1.21%	652,385
Mar 24, 2025	49.67	49.96	49.58	49.77	49.47	0.22%	451,771
Mar 21, 2025	49.84	49.94	49.49	49.66	49.22	-0.66%	505,219
Mar 20, 2025	50.02	50.16	49.81	49.99	49.55	-0.26%	425,683
Mar 19, 2025	50.20	50.28	49.85	50.12	49.68	-0.14%	425,881
Mar 18, 2025	50.19	50.37	50.03	50.19	49.75	-0.06%	608,089

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.