Skip to main content
logo
Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
78.59
-0.04 (-0.05%)
Apr 9, 2026, 10:20 AM EDT - Market open

SPHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202678.2878.6978.0978.6378.633.41%1,741,551
Apr 7, 202675.9676.0875.4076.0476.04-0.45%1,481,810
Apr 6, 202675.7776.3875.7076.3876.380.82%1,459,352
Apr 2, 202674.7576.2674.6375.7675.76-0.13%2,187,432
Apr 1, 202675.6276.3175.6175.8675.860.89%2,005,959
Mar 31, 202674.1975.2473.7575.1975.192.36%3,051,651
Mar 30, 202674.7174.8673.2173.4673.46-0.88%2,251,973
Mar 27, 202674.7774.9273.9274.1174.11-1.12%2,123,808
Mar 26, 202675.8676.1874.9074.9574.95-2.00%2,171,243
Mar 25, 202676.7376.8076.0976.4876.480.31%2,258,350
Mar 24, 202675.2376.5175.1076.2476.240.58%2,000,389
Mar 23, 202676.2376.8375.7075.8075.800.74%3,239,547
Mar 20, 202675.9076.1474.7475.2474.96-0.99%2,200,372
Mar 19, 202675.2476.3475.0575.9975.700.07%2,455,500
Mar 18, 202676.7476.9475.9175.9475.65-1.52%1,369,102
Mar 17, 202677.0677.3676.9277.1176.820.56%1,327,433
Mar 16, 202676.6177.0076.3076.6876.390.95%1,423,938
Mar 13, 202676.4776.9275.8475.9675.67-0.24%1,835,395
Mar 12, 202676.8676.9376.1076.1475.85-1.79%1,933,016
Mar 11, 202677.9177.9477.3277.5377.24-0.59%1,515,123
Mar 10, 202677.9778.9377.8077.9977.70-0.08%2,199,400
Mar 9, 202676.5378.2176.1178.0577.750.89%3,750,828
Mar 6, 202677.4077.8177.0177.3677.07-1.53%2,403,506
Mar 5, 202679.1179.4177.9078.5678.26-1.42%2,007,473
Mar 4, 202679.6680.0279.1779.6979.390.52%1,600,676
Mar 3, 202679.1879.5878.2979.2878.98-1.69%3,337,221
Mar 2, 202680.1081.0080.0380.6480.34-0.37%2,326,171
Feb 27, 202680.0281.0580.0280.9480.630.37%1,659,390
Feb 26, 202680.8080.8479.7880.6480.34-0.05%1,837,622
Feb 25, 202680.6080.9780.4480.6880.370.54%922,746
Feb 24, 202679.3280.3579.3280.2579.951.03%1,206,844
Feb 23, 202679.9380.2779.1779.4379.13-1.22%1,271,739
Feb 20, 202679.5280.5179.5280.4180.110.83%2,213,325
Feb 19, 202679.4179.8079.3179.7579.45-0.26%1,359,218
Feb 18, 202679.7480.3279.6279.9679.660.36%1,255,908
Feb 17, 202679.3079.9779.0579.6779.370.35%1,989,704
Feb 13, 202679.1479.8978.8979.3979.090.84%2,418,377
Feb 12, 202680.1580.5878.7178.7378.43-1.92%2,265,358
Feb 11, 202680.0780.5479.7880.2779.970.93%1,478,902
Feb 10, 202679.6379.9179.4979.5379.23-0.31%1,974,609
Feb 9, 202679.6079.9679.4479.7879.48-0.10%1,427,558
Feb 6, 202678.7779.9678.7179.8679.562.50%1,895,439
Feb 5, 202677.9378.3277.7877.9177.62-0.29%2,513,080
Feb 4, 202678.5978.9177.6778.1477.84-0.36%2,785,698
Feb 3, 202678.5779.0077.9778.4278.12-0.28%2,072,331
Feb 2, 202677.4478.6977.4478.6478.341.62%1,511,227
Jan 30, 202677.8178.2976.9777.3977.10-1.38%1,654,229
Jan 29, 202678.4078.5377.5478.4778.170.89%2,031,093
Jan 28, 202677.8277.9877.5877.7877.49-0.03%1,244,704
Jan 27, 202677.5177.9277.4377.8077.510.65%1,122,849