Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
69.86
-1.24 (-1.74%)
Jun 13, 2025, 4:00 PM - Market closed
SPHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 70.25 | 70.47 | 69.67 | 69.86 | 69.86 | -1.74% | 1,691,787 |
| Jun 12, 2025 | 70.81 | 71.12 | 70.70 | 71.10 | 71.10 | 0.23% | 962,216 |
| Jun 11, 2025 | 71.20 | 71.31 | 70.69 | 70.94 | 70.94 | -0.31% | 1,078,336 |
| Jun 10, 2025 | 71.05 | 71.20 | 70.73 | 71.16 | 71.16 | 0.25% | 1,190,818 |
| Jun 9, 2025 | 71.45 | 71.48 | 70.95 | 70.98 | 70.98 | -0.57% | 954,700 |
| Jun 6, 2025 | 71.40 | 71.61 | 71.12 | 71.39 | 71.39 | 0.79% | 612,481 |
| Jun 5, 2025 | 71.24 | 71.33 | 70.65 | 70.83 | 70.83 | -0.35% | 1,173,702 |
| Jun 4, 2025 | 71.04 | 71.33 | 71.03 | 71.08 | 71.08 | 0.21% | 1,118,875 |
| Jun 3, 2025 | 70.49 | 70.96 | 70.36 | 70.93 | 70.93 | 0.60% | 1,262,022 |
| Jun 2, 2025 | 70.02 | 70.53 | 69.60 | 70.51 | 70.51 | 0.30% | 740,746 |
| May 30, 2025 | 70.09 | 70.47 | 69.64 | 70.30 | 70.30 | 0.26% | 900,443 |
| May 29, 2025 | 70.46 | 70.46 | 69.65 | 70.12 | 70.12 | 0.16% | 1,194,985 |
| May 28, 2025 | 70.35 | 70.55 | 69.95 | 70.01 | 70.01 | -0.47% | 1,036,686 |
| May 27, 2025 | 69.68 | 70.34 | 69.48 | 70.34 | 70.34 | 1.96% | 843,997 |
| May 23, 2025 | 68.69 | 69.26 | 68.68 | 68.99 | 68.99 | -0.72% | 936,026 |
| May 22, 2025 | 69.49 | 69.88 | 69.24 | 69.49 | 69.49 | -0.14% | 835,037 |
| May 21, 2025 | 70.09 | 70.55 | 69.44 | 69.59 | 69.59 | -1.40% | 1,146,450 |
| May 20, 2025 | 70.52 | 70.64 | 70.21 | 70.58 | 70.58 | -0.21% | 1,459,778 |
| May 19, 2025 | 69.88 | 70.75 | 69.88 | 70.73 | 70.73 | 0.40% | 1,897,269 |
| May 16, 2025 | 70.07 | 70.47 | 69.84 | 70.45 | 70.45 | 0.74% | 1,939,422 |
| May 15, 2025 | 69.14 | 70.01 | 69.12 | 69.93 | 69.93 | 1.08% | 839,445 |
| May 14, 2025 | 69.44 | 69.47 | 69.05 | 69.18 | 69.18 | -0.14% | 1,689,256 |
| May 13, 2025 | 69.05 | 69.62 | 69.05 | 69.28 | 69.28 | 0.32% | 1,045,379 |
| May 12, 2025 | 68.86 | 69.10 | 68.38 | 69.06 | 69.06 | 2.72% | 862,848 |
| May 9, 2025 | 67.54 | 67.59 | 67.10 | 67.23 | 67.23 | -0.31% | 861,147 |
| May 8, 2025 | 67.61 | 68.01 | 67.14 | 67.44 | 67.44 | 0.28% | 912,740 |
| May 7, 2025 | 66.73 | 67.51 | 66.68 | 67.25 | 67.25 | 0.96% | 1,009,648 |
| May 6, 2025 | 66.44 | 67.07 | 66.35 | 66.61 | 66.61 | -0.57% | 743,561 |
| May 5, 2025 | 66.83 | 67.33 | 66.74 | 66.99 | 66.99 | -0.33% | 1,460,620 |
| May 2, 2025 | 66.98 | 67.38 | 66.87 | 67.21 | 67.21 | 1.46% | 1,179,282 |
| May 1, 2025 | 66.48 | 66.72 | 66.17 | 66.24 | 66.24 | 0.14% | 979,190 |
| Apr 30, 2025 | 65.28 | 66.31 | 64.60 | 66.15 | 66.15 | 0.50% | 953,952 |
| Apr 29, 2025 | 65.18 | 65.94 | 65.11 | 65.82 | 65.82 | 0.73% | 808,170 |
| Apr 28, 2025 | 65.34 | 65.54 | 64.72 | 65.34 | 65.34 | 0.18% | 947,426 |
| Apr 25, 2025 | 64.82 | 65.25 | 64.43 | 65.22 | 65.22 | 0.43% | 1,189,951 |
| Apr 24, 2025 | 64.06 | 64.98 | 63.82 | 64.94 | 64.94 | 1.61% | 808,437 |
| Apr 23, 2025 | 64.61 | 65.01 | 63.68 | 63.91 | 63.91 | 0.90% | 1,192,015 |
| Apr 22, 2025 | 62.41 | 63.51 | 62.36 | 63.34 | 63.34 | 2.66% | 1,077,522 |
| Apr 21, 2025 | 62.54 | 62.67 | 61.02 | 61.70 | 61.70 | -2.06% | 1,197,320 |
| Apr 17, 2025 | 62.82 | 63.54 | 62.65 | 63.00 | 63.00 | 0.53% | 1,511,676 |
| Apr 16, 2025 | 63.30 | 63.65 | 62.12 | 62.67 | 62.67 | -1.77% | 2,020,983 |
| Apr 15, 2025 | 64.00 | 64.48 | 63.74 | 63.80 | 63.80 | -0.14% | 1,391,001 |
| Apr 14, 2025 | 64.27 | 64.41 | 63.40 | 63.89 | 63.89 | 0.95% | 1,288,593 |
| Apr 11, 2025 | 62.11 | 63.62 | 61.80 | 63.29 | 63.29 | 1.56% | 2,195,734 |
| Apr 10, 2025 | 63.03 | 63.21 | 60.62 | 62.32 | 62.32 | -2.82% | 1,514,409 |
| Apr 9, 2025 | 58.68 | 64.40 | 58.58 | 64.13 | 64.13 | 8.25% | 3,392,074 |
| Apr 8, 2025 | 61.81 | 62.14 | 58.41 | 59.24 | 59.24 | -1.22% | 3,117,260 |
| Apr 7, 2025 | 58.63 | 62.08 | 57.67 | 59.97 | 59.97 | -0.48% | 3,914,010 |
| Apr 4, 2025 | 62.59 | 62.81 | 60.15 | 60.26 | 60.26 | -5.90% | 5,558,375 |
| Apr 3, 2025 | 64.55 | 65.05 | 63.99 | 64.04 | 64.04 | -3.61% | 1,688,793 |