Invesco S&P 500 Quality ETF (SPHQ)

SPHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	72.57	72.69	72.10	72.11	-	-0.83%	1,433,965
Aug 22, 2025	72.30	73.00	72.30	72.71	72.71	0.85%	1,349,436
Aug 21, 2025	72.07	72.32	71.89	72.10	72.10	-0.43%	3,612,963
Aug 20, 2025	72.45	72.71	72.19	72.41	72.41	0.07%	1,763,891
Aug 19, 2025	72.22	72.69	72.14	72.36	72.36	0.35%	918,587
Aug 18, 2025	72.06	72.25	72.03	72.11	72.11	0.07%	1,163,938
Aug 15, 2025	72.41	72.41	72.02	72.06	72.06	-0.65%	973,684
Aug 14, 2025	72.62	72.79	72.41	72.53	72.53	-0.58%	1,020,393
Aug 13, 2025	72.64	72.95	72.45	72.95	72.95	0.77%	1,174,860
Aug 12, 2025	71.93	72.39	71.78	72.39	72.39	0.88%	941,452
Aug 11, 2025	71.97	72.10	71.60	71.76	71.76	-0.29%	1,130,431
Aug 8, 2025	71.60	72.00	71.59	71.97	71.97	0.87%	3,096,000
Aug 7, 2025	71.80	71.84	70.99	71.35	71.35	-0.31%	961,934
Aug 6, 2025	71.21	71.67	71.04	71.57	71.57	0.79%	1,247,862
Aug 5, 2025	71.63	71.63	70.95	71.01	71.01	-1.00%	986,720
Aug 4, 2025	71.20	71.73	71.20	71.73	71.73	1.30%	1,596,328
Aug 1, 2025	70.91	71.04	70.40	70.81	70.81	-0.80%	1,701,049
Jul 31, 2025	71.66	72.19	71.26	71.38	71.38	-0.86%	1,408,678
Jul 30, 2025	72.36	72.45	71.70	72.00	72.00	-0.66%	1,875,238
Jul 29, 2025	72.75	72.82	72.34	72.48	72.48	-0.29%	1,186,002
Jul 28, 2025	72.96	72.96	72.57	72.69	72.69	-0.32%	2,199,326
Jul 25, 2025	72.60	72.99	72.58	72.92	72.92	0.61%	1,339,158
Jul 24, 2025	72.45	72.72	72.38	72.48	72.48	-	1,562,669
Jul 23, 2025	72.09	72.48	71.99	72.48	72.48	1.09%	1,511,719
Jul 22, 2025	71.35	71.76	71.35	71.70	71.70	0.36%	1,409,109
Jul 21, 2025	71.54	71.79	71.40	71.44	71.44	0.10%	1,656,369
Jul 18, 2025	71.80	71.80	71.31	71.37	71.37	-0.27%	1,048,839
Jul 17, 2025	71.14	71.63	71.13	71.56	71.56	0.79%	1,279,999
Jul 16, 2025	70.86	71.06	70.26	71.00	71.00	0.32%	6,465,590
Jul 15, 2025	71.56	71.57	70.77	70.77	70.77	-0.92%	1,206,518
Jul 14, 2025	71.09	71.47	70.99	71.43	71.43	0.34%	903,543
Jul 11, 2025	71.42	71.44	71.13	71.19	71.19	-0.86%	1,008,670
Jul 10, 2025	71.81	72.04	71.63	71.81	71.81	0.01%	1,036,722
Jul 9, 2025	71.86	71.94	71.37	71.80	71.80	0.24%	1,073,855
Jul 8, 2025	71.76	71.86	71.55	71.63	71.63	-0.20%	1,089,190
Jul 7, 2025	72.02	72.15	71.42	71.77	71.77	-0.47%	1,070,009
Jul 3, 2025	71.83	72.22	71.78	72.11	72.11	0.53%	497,122
Jul 2, 2025	71.68	71.73	71.37	71.73	71.73	0.04%	1,050,934
Jul 1, 2025	71.25	71.84	71.22	71.70	71.70	0.62%	1,117,122
Jun 30, 2025	70.98	71.44	70.86	71.26	71.26	0.64%	2,177,458
Jun 27, 2025	70.51	71.23	70.46	70.81	70.81	0.77%	1,162,596
Jun 26, 2025	70.07	70.33	69.92	70.27	70.27	0.44%	1,010,030
Jun 25, 2025	70.58	70.58	69.90	69.96	69.96	-0.81%	942,469
Jun 24, 2025	70.42	70.65	70.11	70.53	70.53	0.87%	1,478,921
Jun 23, 2025	69.13	69.96	68.89	69.92	69.92	1.01%	1,376,881
Jun 20, 2025	69.67	69.74	69.00	69.22	69.05	-0.10%	1,424,804
Jun 18, 2025	69.99	70.07	69.19	69.29	69.12	-0.86%	1,163,562
Jun 17, 2025	70.29	70.44	69.83	69.89	69.72	-0.82%	1,509,079
Jun 16, 2025	70.29	70.78	70.27	70.47	70.30	0.87%	813,000
Jun 13, 2025	70.25	70.47	69.67	69.86	69.69	-1.74%	1,691,787

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.