Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
NYSEARCA: SPHD · Real-Time Price · USD
48.68
-0.36 (-0.73%)
Sep 22, 2025, 3:35 PM EDT - Market open
SPHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 48.77 | 48.78 | 48.56 | 48.69 | - | -0.71% | 486,915 |
| Sep 19, 2025 | 49.22 | 49.26 | 49.01 | 49.04 | 49.04 | -0.20% | 496,499 |
| Sep 18, 2025 | 49.01 | 49.26 | 48.91 | 49.14 | 49.14 | 0.14% | 613,266 |
| Sep 17, 2025 | 49.04 | 49.61 | 48.94 | 49.07 | 49.07 | 0.16% | 874,589 |
| Sep 16, 2025 | 49.13 | 49.28 | 48.91 | 48.99 | 48.99 | -0.26% | 615,529 |
| Sep 15, 2025 | 49.41 | 49.53 | 49.09 | 49.12 | 49.12 | -0.49% | 694,353 |
| Sep 12, 2025 | 49.53 | 49.61 | 49.34 | 49.36 | 49.36 | -0.50% | 508,573 |
| Sep 11, 2025 | 49.15 | 49.63 | 49.09 | 49.61 | 49.61 | 0.98% | 868,661 |
| Sep 10, 2025 | 48.98 | 49.18 | 48.81 | 49.13 | 49.13 | 0.02% | 1,045,117 |
| Sep 9, 2025 | 49.15 | 49.28 | 49.07 | 49.12 | 49.12 | -0.20% | 920,046 |
| Sep 8, 2025 | 49.34 | 49.34 | 48.89 | 49.22 | 49.22 | -0.67% | 1,202,834 |
| Sep 5, 2025 | 49.47 | 49.84 | 49.29 | 49.55 | 49.55 | 0.26% | 1,050,394 |
| Sep 4, 2025 | 49.44 | 49.57 | 49.13 | 49.42 | 49.42 | 0.47% | 659,678 |
| Sep 3, 2025 | 48.98 | 49.24 | 48.89 | 49.19 | 49.19 | 0.24% | 878,488 |
| Sep 2, 2025 | 49.29 | 49.42 | 48.86 | 49.07 | 49.07 | -0.83% | 1,119,188 |
| Aug 29, 2025 | 49.17 | 49.50 | 49.16 | 49.48 | 49.48 | 0.73% | 711,549 |
| Aug 28, 2025 | 49.44 | 49.45 | 48.87 | 49.12 | 49.12 | -0.59% | 677,235 |
| Aug 27, 2025 | 49.00 | 49.45 | 48.95 | 49.41 | 49.41 | 0.69% | 532,892 |
| Aug 26, 2025 | 49.14 | 49.23 | 48.88 | 49.07 | 49.07 | -0.33% | 717,808 |
| Aug 25, 2025 | 49.54 | 49.62 | 49.17 | 49.23 | 49.23 | -0.95% | 1,024,991 |
| Aug 22, 2025 | 49.19 | 49.84 | 49.18 | 49.70 | 49.70 | 1.51% | 719,210 |
| Aug 21, 2025 | 48.83 | 49.06 | 48.72 | 48.96 | 48.96 | 0.04% | 704,992 |
| Aug 20, 2025 | 48.95 | 49.41 | 48.86 | 48.94 | 48.94 | 0.20% | 962,636 |
| Aug 19, 2025 | 48.37 | 48.93 | 48.37 | 48.84 | 48.84 | 1.14% | 649,554 |
| Aug 18, 2025 | 48.56 | 48.63 | 48.29 | 48.29 | 48.29 | -0.86% | 408,588 |
| Aug 15, 2025 | 48.70 | 48.88 | 48.52 | 48.71 | 48.55 | 0.10% | 623,433 |
| Aug 14, 2025 | 48.69 | 48.76 | 48.36 | 48.66 | 48.50 | -0.73% | 619,811 |
| Aug 13, 2025 | 48.39 | 49.04 | 48.33 | 49.02 | 48.86 | 1.47% | 667,074 |
| Aug 12, 2025 | 48.05 | 48.33 | 47.99 | 48.31 | 48.15 | 0.77% | 634,792 |
| Aug 11, 2025 | 48.15 | 48.40 | 47.82 | 47.94 | 47.78 | -0.33% | 387,288 |
| Aug 8, 2025 | 48.16 | 48.35 | 48.01 | 48.10 | 47.94 | 0.02% | 302,525 |
| Aug 7, 2025 | 48.11 | 48.23 | 47.75 | 48.09 | 47.93 | 0.38% | 518,055 |
| Aug 6, 2025 | 48.23 | 48.28 | 47.89 | 47.91 | 47.75 | -0.56% | 621,299 |
| Aug 5, 2025 | 48.08 | 48.28 | 47.95 | 48.18 | 48.02 | 0.29% | 613,744 |
| Aug 4, 2025 | 47.60 | 48.10 | 47.59 | 48.04 | 47.88 | 1.01% | 650,849 |
| Aug 1, 2025 | 47.78 | 47.89 | 47.24 | 47.56 | 47.40 | -0.27% | 790,733 |
| Jul 31, 2025 | 47.81 | 48.07 | 47.58 | 47.69 | 47.53 | -0.79% | 755,935 |
| Jul 30, 2025 | 48.56 | 48.67 | 47.85 | 48.07 | 47.91 | -1.05% | 421,064 |
| Jul 29, 2025 | 48.38 | 48.61 | 48.19 | 48.58 | 48.42 | 0.58% | 394,947 |
| Jul 28, 2025 | 48.88 | 48.90 | 48.26 | 48.30 | 48.14 | -1.41% | 425,998 |
| Jul 25, 2025 | 48.93 | 49.02 | 48.56 | 48.99 | 48.83 | 0.04% | 378,719 |
| Jul 24, 2025 | 49.10 | 49.25 | 48.89 | 48.97 | 48.81 | -0.77% | 620,504 |
| Jul 23, 2025 | 49.14 | 49.35 | 49.06 | 49.35 | 49.19 | 0.57% | 721,840 |
| Jul 22, 2025 | 48.22 | 49.10 | 48.22 | 49.07 | 48.91 | 1.76% | 607,355 |
| Jul 21, 2025 | 48.47 | 48.57 | 48.16 | 48.22 | 48.06 | -0.35% | 724,561 |
| Jul 18, 2025 | 48.44 | 48.60 | 48.26 | 48.39 | 48.07 | 0.19% | 476,466 |
| Jul 17, 2025 | 48.11 | 48.38 | 48.05 | 48.30 | 47.98 | 0.15% | 382,511 |
| Jul 16, 2025 | 48.00 | 48.29 | 47.84 | 48.23 | 47.91 | 0.63% | 600,345 |
| Jul 15, 2025 | 48.50 | 48.64 | 47.91 | 47.93 | 47.62 | -1.32% | 547,586 |
| Jul 14, 2025 | 48.58 | 48.72 | 48.34 | 48.57 | 48.25 | -0.14% | 706,816 |