Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
NYSEARCA: SPHD · Real-Time Price · USD
49.70
+0.74 (1.51%)
Aug 22, 2025, 4:00 PM - Market closed
SPHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 49.19 | 49.84 | 49.18 | 49.70 | 49.70 | 1.51% | 713,483 |
| 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 |
| Jul 11, 2025 | 48.67 | 48.78 | 48.38 | 48.64 | 48.32 | -0.57% | 330,248 |
| Jul 10, 2025 | 48.41 | 49.04 | 48.29 | 48.92 | 48.60 | 0.87% | 396,956 |
| Jul 9, 2025 | 48.61 | 48.69 | 48.27 | 48.50 | 48.18 | -0.08% | 337,285 |
| Jul 8, 2025 | 48.11 | 48.61 | 48.02 | 48.54 | 48.22 | 0.73% | 419,676 |
| Jul 7, 2025 | 48.58 | 48.64 | 48.02 | 48.19 | 47.87 | -0.99% | 399,285 |
| Jul 3, 2025 | 48.68 | 48.80 | 48.53 | 48.67 | 48.35 | 0.08% | 228,435 |
| Jul 2, 2025 | 48.41 | 48.70 | 48.24 | 48.63 | 48.31 | 0.66% | 571,418 |
| Jul 1, 2025 | 47.59 | 48.61 | 47.56 | 48.31 | 47.99 | 1.58% | 786,215 |
| Jun 30, 2025 | 47.19 | 47.59 | 47.06 | 47.56 | 47.25 | 0.66% | 645,601 |
| Jun 27, 2025 | 47.35 | 47.53 | 47.08 | 47.25 | 46.94 | - | 382,937 |
| Jun 26, 2025 | 47.16 | 47.36 | 47.09 | 47.25 | 46.94 | 0.60% | 622,184 |
| Jun 25, 2025 | 47.41 | 47.41 | 46.97 | 46.97 | 46.66 | -1.28% | 426,410 |
| Jun 24, 2025 | 47.40 | 47.70 | 47.38 | 47.58 | 47.27 | 0.42% | 337,374 |
| Jun 23, 2025 | 47.10 | 47.45 | 46.92 | 47.38 | 47.07 | 0.51% | 542,706 |
| Jun 20, 2025 | 47.23 | 47.42 | 47.14 | 47.14 | 46.68 | 0.17% | 617,646 |
| Jun 18, 2025 | 47.11 | 47.33 | 46.99 | 47.06 | 46.60 | 0.04% | 473,325 |
| Jun 17, 2025 | 47.35 | 47.45 | 47.03 | 47.04 | 46.58 | -0.86% | 456,762 |
| Jun 16, 2025 | 47.61 | 47.79 | 47.30 | 47.45 | 46.99 | 0.08% | 484,347 |
| Jun 13, 2025 | 47.83 | 47.95 | 47.32 | 47.41 | 46.95 | -0.98% | 598,808 |
| Jun 12, 2025 | 47.75 | 47.90 | 47.57 | 47.88 | 47.42 | 0.17% | 335,928 |