Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
79.86
+1.95 (2.50%)
Feb 6, 2026, 4:00 PM EST - Market closed
SPHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 76.40 | 76.40 | 75.82 | 75.88 | 75.65 | -0.08% | 1,479,573 |
| Dec 12, 2025 | 76.44 | 76.60 | 75.74 | 75.94 | 75.71 | -0.42% | 2,333,125 |
| Dec 11, 2025 | 75.40 | 76.29 | 75.29 | 76.26 | 76.03 | 1.14% | 1,331,323 |
| Dec 10, 2025 | 74.82 | 75.60 | 74.67 | 75.40 | 75.18 | 1.28% | 1,265,108 |
| Dec 9, 2025 | 74.45 | 74.73 | 74.42 | 74.45 | 74.23 | -0.05% | 808,891 |
| Dec 8, 2025 | 74.98 | 74.98 | 74.33 | 74.49 | 74.27 | -0.59% | 1,116,056 |
| Dec 5, 2025 | 74.93 | 75.30 | 74.82 | 74.93 | 74.71 | 0.24% | 763,868 |
| Dec 4, 2025 | 74.86 | 74.98 | 74.61 | 74.75 | 74.53 | -0.20% | 950,518 |
| Dec 3, 2025 | 74.57 | 74.93 | 74.47 | 74.90 | 74.68 | 0.51% | 875,600 |
| Dec 2, 2025 | 74.34 | 74.70 | 74.10 | 74.52 | 74.30 | 0.31% | 1,472,918 |
| Dec 1, 2025 | 74.30 | 74.68 | 74.20 | 74.29 | 74.07 | -0.58% | 832,233 |
| Nov 28, 2025 | 74.42 | 74.75 | 74.36 | 74.72 | 74.50 | 0.46% | 328,328 |
| Nov 26, 2025 | 74.07 | 74.62 | 74.07 | 74.38 | 74.16 | 0.50% | 1,077,625 |
| Nov 25, 2025 | 73.18 | 74.11 | 73.08 | 74.01 | 73.79 | 1.34% | 1,262,119 |