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

NYSEARCA: SPHD · Real-Time Price · USD

51.43

-0.14 (-0.27%)

At close: Jul 9, 2026, 4:00 PM EDT

51.30

-0.13 (-0.25%)

After-hours: Jul 9, 2026, 8:00 PM EDT

SPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	51.51	51.75	51.34	51.43	51.43	-0.27%	2,580,623
Jul 8, 2026	52.25	52.27	51.54	51.57	51.57	-1.41%	694,289
Jul 7, 2026	52.19	52.81	52.13	52.31	52.31	1.30%	588,622
Jul 6, 2026	51.96	52.14	51.44	51.64	51.64	-0.88%	677,546
Jul 2, 2026	51.50	52.14	51.50	52.10	52.10	1.66%	653,553
Jul 1, 2026	50.96	51.47	50.96	51.25	51.25	0.81%	726,008
Jun 30, 2026	51.43	51.59	50.84	50.84	50.84	-1.55%	796,794
Jun 29, 2026	51.71	51.73	51.31	51.64	51.64	-0.14%	790,370
Jun 26, 2026	51.24	51.75	51.24	51.71	51.71	1.23%	881,707
Jun 25, 2026	50.74	51.40	50.72	51.08	51.08	0.89%	725,187
Jun 24, 2026	50.68	50.80	50.40	50.63	50.63	-0.04%	621,098
Jun 23, 2026	50.12	50.70	50.06	50.65	50.65	1.63%	654,779
Jun 22, 2026	49.81	50.16	49.74	49.84	49.84	0.20%	624,876
Jun 18, 2026	50.30	50.32	49.91	49.95	49.74	-0.42%	630,704
Jun 17, 2026	50.88	51.02	49.94	50.16	49.95	-1.78%	795,844
Jun 16, 2026	51.08	51.35	50.89	51.07	50.85	0.12%	594,466
Jun 15, 2026	51.36	51.52	50.98	51.01	50.79	-1.12%	847,021
Jun 12, 2026	51.14	51.70	51.14	51.59	51.37	1.10%	1,176,370
Jun 11, 2026	51.18	51.36	50.99	51.03	50.81	0.12%	1,582,520
Jun 10, 2026	50.74	51.30	50.65	50.97	50.76	0.85%	1,331,865
Jun 9, 2026	50.07	50.60	50.05	50.54	50.33	1.24%	1,244,888
Jun 8, 2026	50.16	50.31	49.85	49.92	49.71	-0.58%	734,903
Jun 5, 2026	49.77	50.49	49.73	50.21	50.00	1.11%	1,037,270
Jun 4, 2026	49.61	49.92	49.37	49.66	49.45	1.20%	726,700
Jun 3, 2026	49.33	49.59	49.05	49.07	48.86	-0.89%	629,070
Jun 2, 2026	49.11	49.55	49.08	49.51	49.30	0.71%	839,367
Jun 1, 2026	49.42	49.56	49.12	49.16	48.95	-0.99%	638,721
May 29, 2026	49.92	49.93	49.51	49.65	49.44	-0.88%	562,113
May 28, 2026	50.26	50.35	50.02	50.09	49.88	-0.20%	400,672
May 27, 2026	50.16	50.60	50.14	50.19	49.98	-0.08%	543,645
May 26, 2026	50.45	50.58	50.18	50.23	50.02	-0.44%	495,004
May 22, 2026	50.31	50.60	50.15	50.45	50.24	0.54%	641,995
May 21, 2026	49.89	50.24	49.59	50.18	49.97	0.38%	1,088,554
May 20, 2026	49.86	50.13	49.68	49.99	49.78	0.34%	1,087,150
May 19, 2026	49.64	49.99	49.36	49.82	49.61	0.30%	1,166,735
May 18, 2026	49.06	49.69	49.06	49.67	49.46	1.64%	934,344
May 15, 2026	49.68	49.70	49.04	49.08	48.66	-0.91%	729,695
May 14, 2026	49.64	49.81	49.49	49.53	49.11	0.12%	715,736
May 13, 2026	49.61	49.71	49.30	49.47	49.05	-0.66%	621,088
May 12, 2026	49.73	49.94	49.28	49.80	49.38	0.38%	638,214
May 11, 2026	49.78	49.89	49.44	49.61	49.19	0.04%	757,509
May 8, 2026	49.89	49.98	49.57	49.59	49.17	-0.44%	465,499
May 7, 2026	49.83	49.91	49.45	49.81	49.39	-0.38%	1,445,366
May 6, 2026	49.95	50.21	49.93	50.00	49.58	0.26%	988,586
May 5, 2026	49.70	50.11	49.51	49.87	49.45	0.36%	534,877
May 4, 2026	49.80	50.09	49.51	49.69	49.27	-0.82%	705,468
May 1, 2026	50.42	50.49	50.04	50.10	49.68	-0.61%	640,121
Apr 30, 2026	49.61	50.48	49.52	50.41	49.98	1.98%	619,724
Apr 29, 2026	49.57	49.78	49.30	49.43	49.01	-0.52%	1,064,690
Apr 28, 2026	49.66	49.95	49.37	49.69	49.27	0.93%	556,442