Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)

NYSEARCA: SPHD · Real-Time Price · USD

48.68

-0.27 (-0.55%)

At close: Sep 28, 2026, 4:00 PM EDT

48.86

+0.18 (0.37%)

After-hours: Sep 28, 2026, 6:50 PM EDT

SPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	48.92	48.97	48.55	48.68	48.68	-0.55%	1,254,570
Sep 25, 2026	48.83	49.00	48.61	48.95	48.95	0.14%	1,399,414
Sep 24, 2026	49.34	49.39	48.85	48.88	48.88	-0.61%	867,667
Sep 23, 2026	49.54	49.60	49.13	49.18	49.18	-0.93%	1,968,498
Sep 22, 2026	50.03	50.09	49.63	49.64	49.64	-0.42%	543,655
Sep 21, 2026	50.09	50.09	49.78	49.85	49.85	-0.36%	1,491,622
Sep 18, 2026	50.35	50.44	50.14	50.23	50.03	-0.83%	717,432
Sep 17, 2026	50.85	50.90	50.50	50.65	50.45	0.06%	627,957
Sep 16, 2026	51.25	51.35	50.40	50.62	50.42	-1.27%	1,034,524
Sep 15, 2026	51.29	51.38	51.12	51.27	51.06	-0.27%	622,995
Sep 14, 2026	51.63	51.91	51.35	51.41	51.20	0.19%	617,906
Sep 11, 2026	51.50	51.56	51.09	51.31	51.10	0.33%	495,795
Sep 10, 2026	51.51	51.61	51.08	51.14	50.93	-0.41%	518,710
Sep 9, 2026	51.89	51.89	51.30	51.35	51.14	-1.17%	593,841
Sep 8, 2026	52.09	52.24	51.94	51.96	51.75	-0.65%	429,892
Sep 4, 2026	52.42	52.61	52.27	52.30	52.09	-0.74%	490,816
Sep 3, 2026	52.72	52.81	52.39	52.69	52.48	0.19%	1,014,116
Sep 2, 2026	52.45	52.76	52.29	52.59	52.38	0.31%	507,784
Sep 1, 2026	52.64	52.87	52.33	52.43	52.22	-	571,484
Aug 31, 2026	52.64	52.64	52.33	52.43	52.22	-0.78%	1,239,941
Aug 28, 2026	52.99	53.08	52.73	52.84	52.63	0.25%	527,340
Aug 27, 2026	52.86	52.97	52.60	52.71	52.50	-1.13%	575,962
Aug 26, 2026	53.29	53.53	53.22	53.31	53.10	0.04%	505,441
Aug 25, 2026	53.35	53.37	53.05	53.29	53.08	-0.37%	672,681
Aug 24, 2026	53.16	53.59	53.10	53.49	53.28	0.90%	592,189
Aug 21, 2026	53.42	53.50	53.14	53.23	52.80	-0.17%	434,865
Aug 20, 2026	53.33	53.62	53.24	53.32	52.89	-0.21%	848,402
Aug 19, 2026	53.25	53.82	53.25	53.43	53.00	0.81%	627,539
Aug 18, 2026	53.22	53.37	52.97	53.00	52.57	0.55%	724,353
Aug 17, 2026	53.04	53.14	52.71	52.71	52.28	-1.07%	718,020
Aug 14, 2026	53.14	53.36	53.05	53.28	52.85	0.30%	603,808
Aug 13, 2026	52.69	53.18	52.66	53.12	52.69	1.24%	646,907
Aug 12, 2026	52.32	52.55	52.14	52.47	52.04	-0.06%	573,460
Aug 11, 2026	52.22	52.61	52.20	52.50	52.07	0.17%	598,812
Aug 10, 2026	52.37	52.45	52.15	52.41	51.98	-0.36%	642,963
Aug 7, 2026	52.11	52.70	51.95	52.60	52.17	0.63%	794,447
Aug 6, 2026	52.92	53.00	52.15	52.27	51.85	-0.21%	1,024,844
Aug 5, 2026	52.86	52.93	51.99	52.38	51.95	-0.85%	792,205
Aug 4, 2026	52.26	52.89	51.92	52.83	52.40	0.49%	721,522
Aug 3, 2026	52.62	52.92	52.39	52.57	52.14	0.42%	856,791
Jul 31, 2026	52.26	52.46	51.94	52.35	51.92	-0.19%	1,411,059
Jul 30, 2026	52.94	52.98	51.96	52.45	52.02	-1.82%	1,222,885
Jul 29, 2026	53.56	53.88	53.27	53.42	52.99	-0.24%	1,607,586
Jul 28, 2026	53.29	54.04	53.26	53.55	53.12	1.27%	649,664
Jul 27, 2026	52.68	53.25	52.68	52.88	52.45	0.19%	788,939
Jul 24, 2026	52.24	52.81	52.22	52.78	52.35	1.31%	458,038
Jul 23, 2026	52.24	52.39	51.95	52.10	51.68	-0.57%	624,564
Jul 22, 2026	52.54	52.68	52.30	52.40	51.97	0.33%	441,457
Jul 21, 2026	52.26	52.30	51.96	52.23	51.81	-0.31%	677,141
Jul 20, 2026	52.62	52.70	52.29	52.39	51.96	-0.50%	674,617