Invesco S&P 500 Quality ETF (SPHQ)

SPHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	73.46	73.55	72.98	73.38	73.38	0.37%	1,668,510
Sep 18, 2025	73.09	73.50	73.05	73.11	73.11	0.34%	2,142,153
Sep 17, 2025	72.58	73.24	72.42	72.86	72.86	0.41%	6,374,611
Sep 16, 2025	72.56	72.67	72.26	72.56	72.56	0.03%	1,213,498
Sep 15, 2025	72.67	72.77	72.45	72.54	72.54	0.07%	1,324,146
Sep 12, 2025	72.86	72.87	72.46	72.49	72.49	-0.59%	676,389
Sep 11, 2025	72.17	73.02	72.17	72.92	72.92	1.21%	1,059,823
Sep 10, 2025	72.20	72.35	71.82	72.05	72.05	-0.22%	1,116,245
Sep 9, 2025	72.26	72.35	72.00	72.21	72.21	-0.25%	1,055,912
Sep 8, 2025	72.33	72.41	72.01	72.39	72.39	0.14%	1,084,285
Sep 5, 2025	72.44	72.76	71.90	72.29	72.29	-0.12%	1,597,677
Sep 4, 2025	71.81	72.40	71.67	72.38	72.38	0.65%	1,110,265
Sep 3, 2025	71.84	71.93	71.50	71.91	71.91	0.14%	1,071,730
Sep 2, 2025	71.74	71.85	71.40	71.81	71.81	-0.80%	1,333,877
Aug 29, 2025	72.46	72.60	72.17	72.39	72.39	-0.32%	1,191,452
Aug 28, 2025	72.63	72.63	72.34	72.62	72.62	0.12%	1,023,682
Aug 27, 2025	72.30	72.58	72.27	72.53	72.53	0.23%	1,512,480
Aug 26, 2025	72.05	72.39	72.03	72.36	72.36	0.35%	2,137,908
Aug 25, 2025	72.57	72.69	72.10	72.11	72.11	-0.83%	1,435,171
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

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.