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

NYSEARCA: SPHD · Real-Time Price · USD

51.01

-0.58 (-1.12%)

At close: Jun 15, 2026, 4:00 PM EDT

51.47

+0.46 (0.90%)

After-hours: Jun 15, 2026, 8:00 PM EDT

SPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	51.36	51.52	50.98	51.01	51.01	-1.12%	846,092
Jun 12, 2026	51.14	51.70	51.14	51.59	51.59	1.10%	1,175,929
Jun 11, 2026	51.18	51.36	50.99	51.03	51.03	0.12%	1,562,605
Jun 10, 2026	50.74	51.30	50.65	50.97	50.97	0.85%	1,326,930
Jun 9, 2026	50.07	50.60	50.05	50.54	50.54	1.24%	1,226,623
Jun 8, 2026	50.16	50.31	49.85	49.92	49.92	-0.58%	734,587
Jun 5, 2026	49.77	50.49	49.73	50.21	50.21	1.11%	1,035,670
Jun 4, 2026	49.61	49.92	49.37	49.66	49.66	1.20%	726,478
Jun 3, 2026	49.33	49.59	49.05	49.07	49.07	-0.89%	628,542
Jun 2, 2026	49.11	49.55	49.08	49.51	49.51	0.71%	839,106
Jun 1, 2026	49.42	49.56	49.12	49.16	49.16	-0.99%	635,866
May 29, 2026	49.92	49.93	49.51	49.65	49.65	-0.88%	560,131
May 28, 2026	50.26	50.35	50.02	50.09	50.09	-0.20%	399,199
May 27, 2026	50.16	50.60	50.14	50.19	50.19	-0.08%	542,511
May 26, 2026	50.45	50.58	50.18	50.23	50.23	-0.44%	493,398
May 22, 2026	50.31	50.60	50.15	50.45	50.45	0.54%	640,535
May 21, 2026	49.89	50.24	49.59	50.18	50.18	0.38%	1,088,113
May 20, 2026	49.86	50.13	49.68	49.99	49.99	0.34%	1,087,150
May 19, 2026	49.64	49.99	49.36	49.82	49.82	0.30%	1,166,735
May 18, 2026	49.06	49.69	49.06	49.67	49.67	1.64%	934,344
May 15, 2026	49.68	49.70	49.04	49.08	48.87	-0.91%	729,695
May 14, 2026	49.64	49.81	49.49	49.53	49.32	0.12%	715,736
May 13, 2026	49.61	49.71	49.30	49.47	49.26	-0.66%	621,088
May 12, 2026	49.73	49.94	49.28	49.80	49.59	0.38%	638,214
May 11, 2026	49.78	49.89	49.44	49.61	49.40	0.04%	757,509
May 8, 2026	49.89	49.98	49.57	49.59	49.38	-0.44%	465,499
May 7, 2026	49.83	49.91	49.45	49.81	49.60	-0.38%	1,445,366
May 6, 2026	49.95	50.21	49.93	50.00	49.79	0.26%	988,586
May 5, 2026	49.70	50.11	49.51	49.87	49.66	0.36%	534,877
May 4, 2026	49.80	50.09	49.51	49.69	49.48	-0.82%	705,468
May 1, 2026	50.42	50.49	50.04	50.10	49.89	-0.61%	640,121
Apr 30, 2026	49.61	50.48	49.52	50.41	50.19	1.98%	619,724
Apr 29, 2026	49.57	49.78	49.30	49.43	49.22	-0.52%	1,064,690
Apr 28, 2026	49.66	49.95	49.37	49.69	49.48	0.93%	556,442
Apr 27, 2026	49.35	49.74	49.22	49.23	49.02	-0.22%	532,001
Apr 24, 2026	49.64	49.73	49.27	49.34	49.13	-0.80%	657,307
Apr 23, 2026	49.45	49.76	49.40	49.74	49.53	0.91%	660,762
Apr 22, 2026	49.51	49.70	49.17	49.29	49.08	-0.26%	390,547
Apr 21, 2026	49.89	49.97	49.36	49.42	49.21	-0.90%	367,059
Apr 20, 2026	49.78	50.16	49.71	49.87	49.66	-0.10%	492,507
Apr 17, 2026	49.55	50.15	49.52	50.13	49.71	0.70%	789,277
Apr 16, 2026	49.36	49.79	49.31	49.78	49.36	0.91%	430,407
Apr 15, 2026	49.39	49.48	49.10	49.33	48.92	-0.26%	529,299
Apr 14, 2026	49.30	49.55	49.00	49.46	49.04	0.06%	534,390
Apr 13, 2026	49.51	49.59	49.05	49.43	49.01	-0.36%	555,180
Apr 10, 2026	49.97	50.08	49.50	49.61	49.19	-0.68%	496,968
Apr 9, 2026	49.56	50.10	49.50	49.95	49.53	0.24%	1,192,422
Apr 8, 2026	49.52	49.86	49.39	49.83	49.41	0.57%	1,029,127
Apr 7, 2026	49.68	49.88	49.52	49.55	49.13	-0.40%	447,624
Apr 6, 2026	49.50	49.83	49.41	49.75	49.33	0.30%	436,375