Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
NYSEARCA: SPHD · Real-Time Price · USD
49.46
+0.03 (0.06%)
At close: Apr 14, 2026, 4:00 PM EDT
49.60
+0.14 (0.28%)
After-hours: Apr 14, 2026, 6:45 PM EDT
SPHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 49.30 | 49.55 | 49.00 | 49.46 | 49.46 | 0.06% | 531,164 |
| Apr 13, 2026 | 49.51 | 49.59 | 49.05 | 49.43 | 49.43 | -0.36% | 552,150 |
| Apr 10, 2026 | 49.97 | 50.08 | 49.50 | 49.61 | 49.61 | -0.68% | 496,108 |
| Apr 9, 2026 | 49.56 | 50.10 | 49.50 | 49.95 | 49.95 | 0.24% | 1,187,749 |
| Apr 8, 2026 | 49.52 | 49.86 | 49.39 | 49.83 | 49.83 | 0.57% | 1,025,877 |
| Apr 7, 2026 | 49.68 | 49.88 | 49.52 | 49.55 | 49.55 | -0.40% | 430,006 |
| Apr 6, 2026 | 49.50 | 49.83 | 49.41 | 49.75 | 49.75 | 0.30% | 435,492 |
| Apr 2, 2026 | 49.41 | 49.65 | 49.24 | 49.60 | 49.60 | 0.34% | 589,955 |
| Apr 1, 2026 | 49.43 | 49.60 | 49.11 | 49.43 | 49.43 | -0.36% | 1,055,146 |
| Mar 31, 2026 | 49.72 | 49.83 | 49.25 | 49.61 | 49.61 | 0.55% | 1,169,710 |
| Mar 30, 2026 | 49.54 | 49.77 | 49.17 | 49.34 | 49.34 | 0.51% | 674,688 |
| Mar 27, 2026 | 49.21 | 49.59 | 49.00 | 49.09 | 49.09 | -0.22% | 783,259 |
| Mar 26, 2026 | 48.96 | 49.49 | 48.96 | 49.20 | 49.20 | 0.29% | 590,952 |
| Mar 25, 2026 | 49.16 | 49.28 | 48.82 | 49.06 | 49.06 | 0.22% | 726,443 |
| Mar 24, 2026 | 48.69 | 49.41 | 48.56 | 48.95 | 48.95 | 0.16% | 871,964 |
| Mar 23, 2026 | 48.86 | 49.20 | 48.54 | 48.87 | 48.87 | 0.41% | 1,189,921 |
| Mar 20, 2026 | 49.29 | 49.45 | 48.49 | 48.67 | 48.46 | -1.32% | 1,262,487 |
| Mar 19, 2026 | 49.37 | 49.70 | 49.15 | 49.32 | 49.11 | -0.10% | 1,467,951 |
| Mar 18, 2026 | 49.96 | 49.99 | 49.37 | 49.37 | 49.16 | -1.69% | 1,365,072 |
| Mar 17, 2026 | 50.39 | 50.61 | 50.21 | 50.22 | 50.01 | 0.26% | 709,681 |
| Mar 16, 2026 | 50.29 | 50.31 | 49.96 | 50.09 | 49.88 | 0.32% | 1,083,199 |
| Mar 13, 2026 | 50.15 | 50.31 | 49.87 | 49.93 | 49.72 | 0.32% | 1,381,303 |
| Mar 12, 2026 | 50.00 | 50.35 | 49.73 | 49.77 | 49.56 | -1.05% | 652,394 |
| Mar 11, 2026 | 50.69 | 50.76 | 50.09 | 50.30 | 50.09 | -1.00% | 761,447 |
| Mar 10, 2026 | 51.13 | 51.28 | 50.60 | 50.81 | 50.59 | -0.84% | 1,050,413 |
| Mar 9, 2026 | 51.37 | 51.43 | 50.54 | 51.24 | 51.02 | -0.87% | 1,111,884 |
| Mar 6, 2026 | 51.44 | 51.75 | 50.90 | 51.69 | 51.47 | - | 1,026,930 |
| Mar 5, 2026 | 51.79 | 51.85 | 51.46 | 51.69 | 51.47 | -0.60% | 953,130 |
| Mar 4, 2026 | 52.02 | 52.12 | 51.49 | 52.00 | 51.78 | -0.15% | 764,731 |
| Mar 3, 2026 | 52.02 | 52.36 | 51.36 | 52.08 | 51.86 | -0.84% | 1,402,682 |
| Mar 2, 2026 | 52.30 | 52.68 | 52.02 | 52.52 | 52.30 | 0.15% | 1,554,990 |
| Feb 27, 2026 | 52.30 | 52.58 | 52.14 | 52.44 | 52.22 | 0.25% | 996,081 |
| Feb 26, 2026 | 52.22 | 52.46 | 52.15 | 52.31 | 52.09 | 0.42% | 942,257 |
| Feb 25, 2026 | 52.27 | 52.27 | 51.54 | 52.09 | 51.87 | -0.40% | 917,789 |
| Feb 24, 2026 | 52.20 | 52.45 | 51.98 | 52.30 | 52.08 | 0.10% | 942,899 |
| Feb 23, 2026 | 52.23 | 52.69 | 52.02 | 52.25 | 52.03 | -0.42% | 896,358 |
| Feb 20, 2026 | 52.32 | 52.49 | 51.94 | 52.47 | 52.04 | 0.56% | 857,517 |
| Feb 19, 2026 | 52.24 | 52.52 | 51.95 | 52.18 | 51.75 | 0.08% | 980,877 |
| Feb 18, 2026 | 52.25 | 52.31 | 52.00 | 52.14 | 51.71 | -0.10% | 916,639 |
| Feb 17, 2026 | 52.79 | 53.07 | 51.84 | 52.19 | 51.76 | -0.84% | 1,144,660 |
| Feb 13, 2026 | 52.12 | 52.72 | 52.05 | 52.63 | 52.20 | 1.06% | 1,196,369 |
| Feb 12, 2026 | 52.50 | 52.82 | 52.06 | 52.08 | 51.65 | -0.63% | 1,603,114 |
| Feb 11, 2026 | 52.04 | 52.50 | 51.85 | 52.41 | 51.98 | 0.65% | 743,090 |
| Feb 10, 2026 | 51.67 | 52.20 | 51.58 | 52.07 | 51.64 | 0.95% | 918,930 |
| Feb 9, 2026 | 51.47 | 51.64 | 51.14 | 51.58 | 51.16 | 0.08% | 748,249 |
| Feb 6, 2026 | 51.35 | 51.67 | 51.30 | 51.54 | 51.12 | 0.82% | 1,085,573 |
| Feb 5, 2026 | 51.41 | 51.51 | 50.93 | 51.12 | 50.70 | -0.54% | 1,084,221 |
| Feb 4, 2026 | 50.61 | 51.54 | 50.61 | 51.40 | 50.98 | 1.96% | 3,225,438 |
| Feb 3, 2026 | 49.78 | 50.61 | 49.73 | 50.41 | 50.00 | 0.86% | 1,682,868 |
| Feb 2, 2026 | 50.23 | 50.24 | 49.86 | 49.98 | 49.57 | -0.60% | 657,844 |