Skip to main content
logo
Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
NYSEARCA: SPHD · Real-Time Price · USD
48.91
+0.13 (0.27%)
At close: Oct 22, 2025, 4:00 PM EDT
49.15
+0.24 (0.48%)
After-hours: Oct 22, 2025, 8:00 PM EDT

SPHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 5, 202549.4749.8449.2949.5549.180.26%1,050,394
Sep 4, 202549.4449.5749.1349.4249.060.47%659,678
Sep 3, 202548.9849.2448.8949.1948.830.24%878,488
Sep 2, 202549.2949.4248.8649.0748.71-0.83%1,119,188
Aug 29, 202549.1749.5049.1649.4849.120.73%711,549
Aug 28, 202549.4449.4548.8749.1248.76-0.59%677,235
Aug 27, 202549.0049.4548.9549.4149.050.69%532,892
Aug 26, 202549.1449.2348.8849.0748.71-0.33%717,808
Aug 25, 202549.5449.6249.1749.2348.87-0.95%1,024,991
Aug 22, 202549.1949.8449.1849.7049.331.51%719,210
Aug 21, 202548.8349.0648.7248.9648.600.04%704,992
Aug 20, 202548.9549.4148.8648.9448.580.20%962,636
Aug 19, 202548.3748.9348.3748.8448.481.14%649,554
Aug 18, 202548.5648.6348.2948.2947.93-0.86%408,588
Aug 15, 202548.7048.8848.5248.7148.190.10%623,433
Aug 14, 202548.6948.7648.3648.6648.14-0.73%619,811
Aug 13, 202548.3949.0448.3349.0248.501.47%667,074