Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
NYSEARCA: SPHD · Real-Time Price · USD
49.92
-0.03 (-0.06%)
Nov 15, 2024, 4:00 PM EST - Market closed
SPHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 49.88 | 49.99 | 49.70 | 49.92 | 49.92 | -0.06% | 818,496 |
| Nov 14, 2024 | 50.20 | 50.22 | 49.92 | 49.95 | 49.95 | -0.36% | 648,124 |
| Nov 13, 2024 | 50.18 | 50.25 | 49.97 | 50.13 | 50.13 | 0.12% | 437,320 |
| Nov 12, 2024 | 50.48 | 50.53 | 50.05 | 50.07 | 50.07 | -0.89% | 402,827 |
| Nov 11, 2024 | 50.53 | 50.86 | 50.49 | 50.52 | 50.52 | 0.18% | 376,821 |
| Nov 8, 2024 | 50.14 | 50.51 | 50.08 | 50.43 | 50.43 | 0.60% | 461,101 |
| Nov 7, 2024 | 50.14 | 50.37 | 50.07 | 50.13 | 50.13 | 0.02% | 815,295 |
| Nov 6, 2024 | 50.62 | 50.64 | 50.08 | 50.12 | 50.12 | 0.26% | 745,423 |
| Nov 5, 2024 | 49.52 | 50.00 | 49.36 | 49.99 | 49.99 | 0.83% | 335,178 |
| Nov 4, 2024 | 49.57 | 49.73 | 49.38 | 49.58 | 49.58 | 0.06% | 603,576 |
| Nov 1, 2024 | 50.17 | 50.28 | 49.54 | 49.55 | 49.55 | -1.08% | 706,806 |
| Oct 31, 2024 | 49.96 | 50.41 | 49.96 | 50.09 | 50.09 | 0.28% | 557,692 |
| Oct 30, 2024 | 49.75 | 50.02 | 49.74 | 49.95 | 49.95 | 0.28% | 710,839 |
| Oct 29, 2024 | 50.08 | 50.08 | 49.79 | 49.81 | 49.81 | -0.86% | 588,076 |
| Oct 28, 2024 | 50.09 | 50.34 | 50.08 | 50.24 | 50.24 | 0.44% | 523,130 |
| Oct 25, 2024 | 50.67 | 50.71 | 49.97 | 50.02 | 50.02 | -1.13% | 440,155 |
| Oct 24, 2024 | 50.81 | 50.83 | 50.48 | 50.59 | 50.59 | -0.14% | 306,512 |
| Oct 23, 2024 | 50.40 | 50.69 | 50.34 | 50.66 | 50.66 | 0.28% | 495,619 |
| Oct 22, 2024 | 50.31 | 50.60 | 50.15 | 50.52 | 50.52 | 0.06% | 481,305 |
| Oct 21, 2024 | 50.95 | 51.03 | 50.44 | 50.49 | 50.49 | -1.14% | 383,369 |
| Oct 18, 2024 | 50.83 | 51.07 | 50.64 | 51.07 | 50.94 | 0.41% | 317,059 |
| Oct 17, 2024 | 51.00 | 51.00 | 50.76 | 50.86 | 50.73 | -0.29% | 330,695 |
| Oct 16, 2024 | 50.64 | 51.05 | 50.56 | 51.01 | 50.88 | 0.77% | 553,910 |
| Oct 15, 2024 | 50.36 | 51.03 | 50.36 | 50.62 | 50.49 | 0.52% | 485,896 |
| Oct 14, 2024 | 50.09 | 50.39 | 49.96 | 50.36 | 50.23 | 0.48% | 279,881 |
| Oct 11, 2024 | 49.95 | 50.13 | 49.88 | 50.12 | 49.99 | 0.72% | 324,336 |
| Oct 10, 2024 | 50.05 | 50.14 | 49.69 | 49.76 | 49.63 | -0.44% | 289,566 |
| Oct 9, 2024 | 49.76 | 50.11 | 49.63 | 49.98 | 49.85 | 0.42% | 274,597 |
| Oct 8, 2024 | 49.91 | 49.97 | 49.62 | 49.77 | 49.64 | -0.22% | 614,165 |
| Oct 7, 2024 | 50.24 | 50.24 | 49.81 | 49.88 | 49.75 | -0.80% | 478,545 |
| Oct 4, 2024 | 50.05 | 50.31 | 49.92 | 50.28 | 50.15 | 0.26% | 398,851 |
| Oct 3, 2024 | 50.34 | 50.34 | 49.99 | 50.15 | 50.02 | -0.50% | 353,150 |
| Oct 2, 2024 | 50.36 | 50.61 | 50.24 | 50.40 | 50.27 | -0.45% | 403,379 |
| Oct 1, 2024 | 50.60 | 50.65 | 50.30 | 50.63 | 50.50 | 0.12% | 634,584 |
| Sep 30, 2024 | 50.49 | 50.61 | 50.21 | 50.57 | 50.44 | 0.36% | 1,271,109 |
| Sep 27, 2024 | 50.31 | 50.65 | 50.25 | 50.39 | 50.26 | 0.62% | 662,385 |
| Sep 26, 2024 | 49.96 | 50.26 | 49.90 | 50.08 | 49.95 | 0.14% | 486,289 |
| Sep 25, 2024 | 50.47 | 50.47 | 49.98 | 50.01 | 49.88 | -0.58% | 439,948 |
| Sep 24, 2024 | 50.22 | 50.56 | 50.08 | 50.30 | 50.17 | 0.12% | 796,636 |
| Sep 23, 2024 | 50.10 | 50.25 | 50.02 | 50.24 | 50.11 | 0.24% | 6,977,498 |
| Sep 20, 2024 | 50.00 | 50.14 | 49.84 | 50.12 | 49.86 | 0.06% | 478,390 |
| Sep 19, 2024 | 50.47 | 50.47 | 49.95 | 50.09 | 49.83 | -0.06% | 3,779,119 |
| Sep 18, 2024 | 50.25 | 50.64 | 50.04 | 50.12 | 49.86 | -0.24% | 500,636 |
| Sep 17, 2024 | 50.46 | 50.61 | 50.14 | 50.24 | 49.98 | -0.46% | 509,210 |
| Sep 16, 2024 | 50.25 | 50.52 | 50.23 | 50.47 | 50.21 | 0.94% | 573,460 |
| Sep 13, 2024 | 49.73 | 50.00 | 49.62 | 50.00 | 49.74 | 0.89% | 449,850 |
| Sep 12, 2024 | 49.46 | 49.63 | 49.18 | 49.56 | 49.30 | 0.22% | 454,557 |
| Sep 11, 2024 | 49.65 | 49.65 | 48.90 | 49.45 | 49.19 | -0.60% | 967,296 |
| Sep 10, 2024 | 49.70 | 49.82 | 49.56 | 49.75 | 49.49 | 0.18% | 614,903 |
| Sep 9, 2024 | 49.36 | 49.83 | 49.25 | 49.66 | 49.40 | 0.81% | 445,061 |
| Sep 6, 2024 | 49.52 | 49.74 | 49.20 | 49.26 | 49.00 | -0.42% | 778,038 |
| Sep 5, 2024 | 49.84 | 49.89 | 49.33 | 49.47 | 49.21 | -0.22% | 748,642 |
| Sep 4, 2024 | 49.60 | 49.97 | 49.40 | 49.58 | 49.32 | -0.12% | 1,403,251 |
| Sep 3, 2024 | 49.36 | 49.80 | 49.30 | 49.64 | 49.38 | 0.18% | 1,212,473 |
| Aug 30, 2024 | 49.16 | 49.57 | 49.12 | 49.55 | 49.29 | 0.79% | 565,889 |
| Aug 29, 2024 | 49.18 | 49.26 | 48.77 | 49.16 | 48.90 | 0.18% | 662,895 |
| Aug 28, 2024 | 49.02 | 49.30 | 48.91 | 49.07 | 48.81 | - | 508,365 |
| Aug 27, 2024 | 49.17 | 49.23 | 48.92 | 49.07 | 48.81 | -0.20% | 435,854 |
| Aug 26, 2024 | 49.02 | 49.41 | 49.00 | 49.17 | 48.91 | 0.57% | 4,776,058 |
| Aug 23, 2024 | 48.61 | 48.98 | 48.53 | 48.89 | 48.63 | 0.89% | 606,446 |
| Aug 22, 2024 | 48.55 | 48.59 | 48.28 | 48.46 | 48.21 | -0.08% | 518,230 |
| Aug 21, 2024 | 48.32 | 48.50 | 48.25 | 48.50 | 48.25 | 0.48% | 518,106 |
| Aug 20, 2024 | 48.33 | 48.44 | 48.21 | 48.27 | 48.02 | -0.23% | 433,077 |
| Aug 19, 2024 | 48.03 | 48.38 | 48.00 | 48.38 | 48.13 | 0.52% | 576,476 |
| Aug 16, 2024 | 47.92 | 48.13 | 47.82 | 48.13 | 47.75 | 0.35% | 777,286 |
| Aug 15, 2024 | 48.02 | 48.08 | 47.81 | 47.96 | 47.58 | 0.33% | 598,097 |
| Aug 14, 2024 | 47.63 | 47.97 | 47.62 | 47.80 | 47.42 | 0.34% | 457,954 |
| Aug 13, 2024 | 47.34 | 47.68 | 47.23 | 47.64 | 47.26 | 0.85% | 750,624 |
| Aug 12, 2024 | 47.50 | 47.53 | 47.08 | 47.24 | 46.87 | -0.55% | 491,689 |
| Aug 9, 2024 | 47.51 | 47.61 | 47.10 | 47.50 | 47.12 | -0.02% | 494,179 |
| Aug 8, 2024 | 47.06 | 47.60 | 46.99 | 47.51 | 47.13 | 0.96% | 848,415 |
| Aug 7, 2024 | 47.34 | 47.80 | 47.04 | 47.06 | 46.69 | -0.11% | 1,117,699 |
| Aug 6, 2024 | 46.76 | 47.54 | 46.71 | 47.11 | 46.74 | 1.18% | 2,594,140 |
| Aug 5, 2024 | 47.36 | 47.48 | 46.47 | 46.56 | 46.19 | -2.18% | 1,668,443 |
| Aug 2, 2024 | 47.81 | 48.13 | 47.04 | 47.60 | 47.22 | -0.10% | 1,291,976 |
| Aug 1, 2024 | 47.52 | 47.80 | 47.31 | 47.65 | 47.27 | 0.57% | 822,080 |
| Jul 31, 2024 | 47.52 | 47.62 | 47.19 | 47.38 | 47.00 | -0.08% | 496,935 |
| Jul 30, 2024 | 47.10 | 47.54 | 47.01 | 47.42 | 47.04 | 0.55% | 503,651 |
| Jul 29, 2024 | 47.21 | 47.30 | 46.87 | 47.16 | 46.79 | -0.11% | 455,243 |
| Jul 26, 2024 | 46.72 | 47.22 | 46.64 | 47.21 | 46.84 | 1.75% | 542,536 |
| Jul 25, 2024 | 46.31 | 47.02 | 46.29 | 46.40 | 46.03 | 0.28% | 651,374 |
| Jul 24, 2024 | 46.16 | 46.49 | 46.04 | 46.27 | 45.90 | 0.57% | 393,817 |
| Jul 23, 2024 | 46.30 | 46.30 | 46.01 | 46.01 | 45.65 | -0.97% | 314,937 |
| Jul 22, 2024 | 46.40 | 46.47 | 46.04 | 46.46 | 46.09 | -0.17% | 331,599 |
| Jul 19, 2024 | 46.72 | 46.79 | 46.40 | 46.54 | 46.04 | -0.26% | 375,926 |
| Jul 18, 2024 | 46.65 | 47.34 | 46.56 | 46.66 | 46.16 | -0.45% | 556,547 |
| Jul 17, 2024 | 46.04 | 46.92 | 46.04 | 46.87 | 46.36 | 1.71% | 3,483,636 |
| Jul 16, 2024 | 45.60 | 46.08 | 45.53 | 46.08 | 45.58 | 1.23% | 388,497 |
| Jul 15, 2024 | 45.58 | 45.71 | 45.45 | 45.52 | 45.03 | -0.22% | 305,503 |
| Jul 12, 2024 | 45.43 | 45.81 | 45.37 | 45.62 | 45.13 | 0.64% | 305,273 |
| Jul 11, 2024 | 44.90 | 45.36 | 44.88 | 45.33 | 44.84 | 1.36% | 548,572 |
| Jul 10, 2024 | 44.49 | 44.76 | 44.42 | 44.72 | 44.24 | 0.83% | 383,375 |
| Jul 9, 2024 | 44.25 | 44.61 | 44.17 | 44.35 | 43.87 | 0.11% | 476,350 |
| Jul 8, 2024 | 44.18 | 44.40 | 44.13 | 44.30 | 43.82 | 0.52% | 346,514 |
| Jul 5, 2024 | 44.08 | 44.14 | 43.86 | 44.07 | 43.59 | -0.07% | 297,686 |
| Jul 3, 2024 | 44.19 | 44.42 | 44.09 | 44.10 | 43.62 | -0.07% | 206,032 |
| Jul 2, 2024 | 44.14 | 44.28 | 43.93 | 44.13 | 43.65 | -0.02% | 292,702 |
| Jul 1, 2024 | 44.52 | 44.77 | 44.08 | 44.14 | 43.66 | -0.65% | 383,479 |
| Jun 28, 2024 | 44.36 | 44.52 | 44.23 | 44.43 | 43.95 | 0.32% | 371,717 |
| Jun 27, 2024 | 44.26 | 44.32 | 44.10 | 44.29 | 43.81 | -0.05% | 349,404 |