Skip to main content
logo
Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
NYSEARCA: SPHD · Real-Time Price · USD
48.13
-0.09 (-0.19%)
At close: Nov 14, 2025, 4:00 PM EST
47.86
-0.27 (-0.56%)
After-hours: Nov 14, 2025, 8:00 PM EST

SPHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202548.2948.3547.8248.1348.13-0.19%812,640
Nov 13, 202548.3648.6848.1848.2248.22-0.39%537,336
Nov 12, 202548.3348.6048.3348.4148.410.06%568,998
Nov 11, 202547.9048.4147.9048.3848.381.43%625,182
Nov 10, 202547.8047.8647.4047.7047.70-0.17%1,054,108
Nov 7, 202547.2247.7947.1947.7847.781.38%923,790
Nov 6, 202547.1747.5147.0847.1347.13-0.04%771,748
Nov 5, 202547.0047.2646.8847.1547.150.40%509,488
Nov 4, 202547.0147.1246.8546.9646.96-0.06%752,834
Nov 3, 202547.1947.1946.5846.9946.99-0.70%624,384
Oct 31, 202547.0047.4546.8347.3247.320.21%637,271
Oct 30, 202547.1547.5847.1447.2247.22-0.27%818,589
Oct 29, 202548.0148.1147.2047.3547.35-1.58%1,408,662
Oct 28, 202548.6248.6248.0448.1148.11-1.43%966,596
Oct 27, 202548.6648.8248.5848.8148.810.39%496,036
Oct 24, 202548.8648.9148.6048.6248.62-0.02%469,119
Oct 23, 202549.0649.0948.5448.6348.63-0.57%734,266
Oct 22, 202548.7549.2148.6948.9148.910.27%833,479
Oct 21, 202548.7648.9548.6248.7848.780.10%519,234
Oct 20, 202548.5248.7648.5248.7348.730.31%461,931
Oct 17, 202548.2948.6048.2048.5848.400.85%661,769
Oct 16, 202548.7548.8248.1148.1747.99-1.07%1,037,838
Oct 15, 202548.6549.0048.3948.6948.510.16%592,439
Oct 14, 202548.0048.6447.9348.6148.430.96%740,767
Oct 13, 202548.1748.3847.9148.1547.970.08%811,258
Oct 10, 202548.7348.8148.0948.1147.93-0.95%1,005,138
Oct 9, 202548.9649.0948.5448.5748.39-0.72%481,077
Oct 8, 202549.3049.3348.8848.9248.74-0.79%622,161
Oct 7, 202549.3549.4649.1549.3149.130.14%621,493
Oct 6, 202549.7449.7449.2049.2449.06-0.99%652,166
Oct 3, 202549.5550.0049.5549.7349.540.53%475,892
Oct 2, 202549.5449.7749.3449.4749.29-0.50%427,392
Oct 1, 202549.4949.8649.4949.7249.530.55%503,036
Sep 30, 202548.9549.5348.9349.4549.270.96%599,494
Sep 29, 202549.0849.1148.7348.9848.80-0.06%490,426
Sep 26, 202548.7549.0848.7249.0148.830.89%501,433
Sep 25, 202549.0249.1148.5548.5848.40-0.84%461,731
Sep 24, 202549.0049.1448.9248.9948.81-0.10%320,859
Sep 23, 202548.7049.0948.7049.0448.860.80%524,227
Sep 22, 202548.7748.7848.5648.6548.47-0.80%555,251
Sep 19, 202549.2249.2649.0149.0448.68-0.20%496,499
Sep 18, 202549.0149.2648.9149.1448.780.14%613,266
Sep 17, 202549.0449.6148.9449.0748.710.16%874,589
Sep 16, 202549.1349.2848.9148.9948.63-0.26%615,529
Sep 15, 202549.4149.5349.0949.1248.76-0.49%694,353
Sep 12, 202549.5349.6149.3449.3649.00-0.50%508,573
Sep 11, 202549.1549.6349.0949.6149.240.98%868,661
Sep 10, 202548.9849.1848.8149.1348.770.02%1,045,117
Sep 9, 202549.1549.2849.0749.1248.76-0.20%920,046
Sep 8, 202549.3449.3448.8949.2248.86-0.67%1,202,834