Skip to main content
logo
Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
75.99
+0.05 (0.07%)
Mar 19, 2026, 4:00 PM EDT - Market closed

SPHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202675.2476.3475.0575.9975.990.07%2,455,120
Mar 18, 202676.7476.9475.9175.9475.94-1.52%1,367,646
Mar 17, 202677.0677.3676.9277.1177.110.56%1,327,117
Mar 16, 202676.6177.0076.3076.6876.680.95%1,423,824
Mar 13, 202676.4776.9275.8475.9675.96-0.24%1,835,301
Mar 12, 202676.8676.9376.1076.1476.14-1.79%1,932,617
Mar 11, 202677.9177.9477.3277.5377.53-0.59%1,515,027
Mar 10, 202677.9778.9377.8077.9977.99-0.08%2,199,375
Mar 9, 202676.5378.2176.1178.0578.050.89%3,749,896
Mar 6, 202677.4077.8177.0177.3677.36-1.53%2,403,479
Mar 5, 202679.1179.4177.9078.5678.56-1.42%2,007,068
Mar 4, 202679.6680.0279.1779.6979.690.52%1,598,587
Mar 3, 202679.1879.5878.2979.2879.28-1.69%3,337,080
Mar 2, 202680.1081.0080.0380.6480.64-0.37%2,325,861
Feb 27, 202680.0281.0580.0280.9480.940.37%1,659,276
Feb 26, 202680.8080.8479.7880.6480.64-0.05%1,837,316
Feb 25, 202680.6080.9780.4480.6880.680.54%922,728
Feb 24, 202679.3280.3579.3280.2580.251.03%1,206,733
Feb 23, 202679.9380.2779.1779.4379.43-1.22%1,271,504
Feb 20, 202679.5280.5179.5280.4180.410.83%2,213,141
Feb 19, 202679.4179.8079.3179.7579.75-0.26%1,359,119
Feb 18, 202679.7480.3279.6279.9679.960.36%1,255,902
Feb 17, 202679.3079.9779.0579.6779.670.35%1,989,435
Feb 13, 202679.1479.8978.8979.3979.390.84%2,417,951
Feb 12, 202680.1580.5878.7178.7378.73-1.92%2,263,210
Feb 11, 202680.0780.5479.7880.2780.270.93%1,478,042
Feb 10, 202679.6379.9179.4979.5379.53-0.31%1,973,916
Feb 9, 202679.6079.9679.4479.7879.78-0.10%1,427,411
Feb 6, 202678.7779.9678.7179.8679.862.50%1,894,857
Feb 5, 202677.9378.3277.7877.9177.91-0.29%2,507,648
Feb 4, 202678.5978.9177.6778.1478.14-0.36%2,785,565
Feb 3, 202678.5779.0077.9778.4278.42-0.28%2,071,678
Feb 2, 202677.4478.6977.4478.6478.641.62%1,511,191
Jan 30, 202677.8178.2976.9777.3977.39-1.38%1,653,034
Jan 29, 202678.4078.5377.5478.4778.470.89%2,031,070
Jan 28, 202677.8277.9877.5877.7877.78-0.03%1,241,701
Jan 27, 202677.5177.9277.4377.8077.800.65%1,122,511
Jan 26, 202677.0677.3877.0677.3077.300.61%909,917
Jan 23, 202676.9177.0076.5876.8376.83-0.22%1,043,423
Jan 22, 202677.5077.6076.8877.0077.00-0.30%1,791,956
Jan 21, 202676.7377.5676.5177.2377.231.06%1,786,307
Jan 20, 202676.4977.0676.3076.4276.42-1.38%1,881,847
Jan 16, 202677.8177.8177.2377.4977.49-0.10%1,556,801
Jan 15, 202677.9878.0977.5177.5777.570.54%1,299,467
Jan 14, 202677.0777.2376.5177.1577.15-0.18%1,504,958
Jan 13, 202677.4977.5577.0877.2977.29-0.44%2,205,455
Jan 12, 202676.9777.7076.8477.6377.630.36%5,560,004
Jan 9, 202676.6677.4776.6677.3577.351.15%1,748,750
Jan 8, 202676.3376.6776.1876.4776.470.05%2,032,034
Jan 7, 202677.0477.2376.4076.4376.43-1.07%1,815,554