Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
80.94
+0.30 (0.37%)
At close: Feb 27, 2026, 4:00 PM EST
80.96
+0.02 (0.02%)
After-hours: Feb 27, 2026, 8:00 PM EST
SPHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 80.02 | 81.05 | 80.02 | 80.94 | 80.94 | 0.37% | 1,659,276 |
| Feb 26, 2026 | 80.80 | 80.84 | 79.78 | 80.64 | 80.64 | -0.05% | 1,837,316 |
| Feb 25, 2026 | 80.60 | 80.97 | 80.44 | 80.68 | 80.68 | 0.54% | 922,728 |
| Feb 24, 2026 | 79.32 | 80.35 | 79.32 | 80.25 | 80.25 | 1.03% | 1,206,733 |
| Feb 23, 2026 | 79.93 | 80.27 | 79.17 | 79.43 | 79.43 | -1.22% | 1,271,504 |
| Feb 20, 2026 | 79.52 | 80.51 | 79.52 | 80.41 | 80.41 | 0.83% | 2,213,141 |
| Feb 19, 2026 | 79.41 | 79.80 | 79.31 | 79.75 | 79.75 | -0.26% | 1,359,119 |
| Feb 18, 2026 | 79.74 | 80.32 | 79.62 | 79.96 | 79.96 | 0.36% | 1,255,902 |
| Feb 17, 2026 | 79.30 | 79.97 | 79.05 | 79.67 | 79.67 | 0.35% | 1,989,435 |
| Feb 13, 2026 | 79.14 | 79.89 | 78.89 | 79.39 | 79.39 | 0.84% | 2,417,951 |
| Feb 12, 2026 | 80.15 | 80.58 | 78.71 | 78.73 | 78.73 | -1.92% | 2,263,210 |
| Feb 11, 2026 | 80.07 | 80.54 | 79.78 | 80.27 | 80.27 | 0.93% | 1,478,042 |
| Feb 10, 2026 | 79.63 | 79.91 | 79.49 | 79.53 | 79.53 | -0.31% | 1,973,916 |
| Feb 9, 2026 | 79.60 | 79.96 | 79.44 | 79.78 | 79.78 | -0.10% | 1,427,411 |
| Feb 6, 2026 | 78.77 | 79.96 | 78.71 | 79.86 | 79.86 | 2.50% | 1,894,857 |
| Feb 5, 2026 | 77.93 | 78.32 | 77.78 | 77.91 | 77.91 | -0.29% | 2,507,648 |
| Feb 4, 2026 | 78.59 | 78.91 | 77.67 | 78.14 | 78.14 | -0.36% | 2,785,565 |
| Feb 3, 2026 | 78.57 | 79.00 | 77.97 | 78.42 | 78.42 | -0.28% | 2,071,678 |
| Feb 2, 2026 | 77.44 | 78.69 | 77.44 | 78.64 | 78.64 | 1.62% | 1,511,191 |
| Jan 30, 2026 | 77.81 | 78.29 | 76.97 | 77.39 | 77.39 | -1.38% | 1,653,034 |
| Jan 29, 2026 | 78.40 | 78.53 | 77.54 | 78.47 | 78.47 | 0.89% | 2,031,070 |
| Jan 28, 2026 | 77.82 | 77.98 | 77.58 | 77.78 | 77.78 | -0.03% | 1,241,701 |
| Jan 27, 2026 | 77.51 | 77.92 | 77.43 | 77.80 | 77.80 | 0.65% | 1,122,511 |
| Jan 26, 2026 | 77.06 | 77.38 | 77.06 | 77.30 | 77.30 | 0.61% | 909,917 |
| Jan 23, 2026 | 76.91 | 77.00 | 76.58 | 76.83 | 76.83 | -0.22% | 1,043,423 |
| Jan 22, 2026 | 77.50 | 77.60 | 76.88 | 77.00 | 77.00 | -0.30% | 1,791,956 |
| Jan 21, 2026 | 76.73 | 77.56 | 76.51 | 77.23 | 77.23 | 1.06% | 1,786,307 |
| Jan 20, 2026 | 76.49 | 77.06 | 76.30 | 76.42 | 76.42 | -1.38% | 1,881,847 |
| Jan 16, 2026 | 77.81 | 77.81 | 77.23 | 77.49 | 77.49 | -0.10% | 1,556,801 |
| Jan 15, 2026 | 77.98 | 78.09 | 77.51 | 77.57 | 77.57 | 0.54% | 1,299,467 |
| Jan 14, 2026 | 77.07 | 77.23 | 76.51 | 77.15 | 77.15 | -0.18% | 1,504,958 |
| Jan 13, 2026 | 77.49 | 77.55 | 77.08 | 77.29 | 77.29 | -0.44% | 2,205,455 |
| Jan 12, 2026 | 76.97 | 77.70 | 76.84 | 77.63 | 77.63 | 0.36% | 5,560,004 |
| Jan 9, 2026 | 76.66 | 77.47 | 76.66 | 77.35 | 77.35 | 1.15% | 1,748,750 |
| Jan 8, 2026 | 76.33 | 76.67 | 76.18 | 76.47 | 76.47 | 0.05% | 2,032,034 |
| Jan 7, 2026 | 77.04 | 77.23 | 76.40 | 76.43 | 76.43 | -1.07% | 1,815,554 |
| Jan 6, 2026 | 76.16 | 77.32 | 76.10 | 77.26 | 77.26 | 1.32% | 1,615,111 |
| Jan 5, 2026 | 75.68 | 76.55 | 75.68 | 76.25 | 76.25 | 1.11% | 3,792,858 |
| Jan 2, 2026 | 75.46 | 75.49 | 75.01 | 75.41 | 75.41 | 0.48% | 1,984,055 |
| Dec 31, 2025 | 75.72 | 75.75 | 75.03 | 75.05 | 75.05 | -0.91% | 848,284 |
| Dec 30, 2025 | 76.00 | 76.00 | 75.73 | 75.74 | 75.74 | -0.38% | 747,545 |
| Dec 29, 2025 | 76.10 | 76.31 | 75.86 | 76.03 | 76.03 | -0.39% | 847,376 |
| Dec 26, 2025 | 76.37 | 76.44 | 76.19 | 76.33 | 76.33 | -0.01% | 841,663 |
| Dec 24, 2025 | 76.05 | 76.43 | 76.03 | 76.34 | 76.34 | 0.47% | 417,343 |
| Dec 23, 2025 | 75.79 | 76.03 | 75.79 | 75.98 | 75.98 | 0.08% | 840,528 |
| Dec 22, 2025 | 75.78 | 75.98 | 75.59 | 75.92 | 75.92 | 0.33% | 913,446 |
| Dec 19, 2025 | 75.38 | 75.75 | 75.31 | 75.67 | 75.44 | 0.52% | 1,304,210 |
| Dec 18, 2025 | 75.36 | 75.69 | 75.00 | 75.28 | 75.06 | 0.60% | 1,002,724 |
| Dec 17, 2025 | 75.54 | 75.85 | 74.80 | 74.83 | 74.61 | -0.94% | 1,091,452 |
| Dec 16, 2025 | 75.85 | 75.99 | 75.28 | 75.54 | 75.31 | -0.45% | 1,184,766 |