Skip to main content
logo
Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
76.24
-0.11 (-0.14%)
Dec 26, 2025, 1:20 PM EST - Market open

SPHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202576.3776.4476.2276.26--0.10%325,144
Dec 24, 202576.0576.4376.0376.3476.340.47%417,343
Dec 23, 202575.7976.0375.7975.9875.980.08%840,528
Dec 22, 202575.7875.9875.5975.9275.920.33%913,446
Dec 19, 202575.3875.7575.3175.6775.440.52%1,304,210
Dec 18, 202575.3675.6975.0075.2875.060.60%1,002,724
Dec 17, 202575.5475.8574.8074.8374.61-0.94%1,091,452
Dec 16, 202575.8575.9975.2875.5475.31-0.45%1,184,766
Dec 15, 202576.4076.4075.8275.8875.65-0.08%1,479,573
Dec 12, 202576.4476.6075.7475.9475.71-0.42%2,333,125
Dec 11, 202575.4076.2975.2976.2676.031.14%1,331,323
Dec 10, 202574.8275.6074.6775.4075.181.28%1,265,108
Dec 9, 202574.4574.7374.4274.4574.23-0.05%808,891
Dec 8, 202574.9874.9874.3374.4974.27-0.59%1,116,056
Dec 5, 202574.9375.3074.8274.9374.710.24%763,868
Dec 4, 202574.8674.9874.6174.7574.53-0.20%950,518
Dec 3, 202574.5774.9374.4774.9074.680.51%875,600
Dec 2, 202574.3474.7074.1074.5274.300.31%1,472,918
Dec 1, 202574.3074.6874.2074.2974.07-0.58%832,233
Nov 28, 202574.4274.7574.3674.7274.500.46%328,328
Nov 26, 202574.0774.6274.0774.3874.160.50%1,077,625
Nov 25, 202573.1874.1173.0874.0173.791.34%1,262,119
Nov 24, 202572.9873.3172.7473.0372.810.27%1,312,316
Nov 21, 202571.9573.2271.8472.8372.611.66%2,663,073
Nov 20, 202573.2873.5271.5771.6471.43-1.34%3,267,607
Nov 19, 202572.3972.8272.2972.6172.390.48%1,765,080
Nov 18, 202572.3972.7172.0172.2672.04-0.47%2,358,511
Nov 17, 202573.3473.5572.4072.6072.38-1.16%1,337,507
Nov 14, 202573.1573.9173.0573.4573.23-0.26%1,233,972
Nov 13, 202574.3174.4473.5673.6473.42-1.02%1,217,587
Nov 12, 202574.3774.6774.3574.4074.180.23%868,129
Nov 11, 202573.9074.3473.7374.2374.010.54%1,341,380
Nov 10, 202573.7873.9373.2873.8373.610.52%906,591
Nov 7, 202573.1573.4772.8173.4573.230.37%1,144,280
Nov 6, 202573.3673.4472.9673.1872.96-0.73%1,531,984
Nov 5, 202573.2273.9573.2173.7273.500.63%878,587
Nov 4, 202573.3073.5173.1573.2673.04-0.72%1,410,320
Nov 3, 202574.1274.1273.2673.7973.57-0.36%1,168,910
Oct 31, 202574.1174.3573.7474.0673.84-0.09%1,129,374
Oct 30, 202573.9574.8373.9174.1373.91-0.03%4,067,889
Oct 29, 202574.5174.8173.9474.1573.93-0.58%3,971,946
Oct 28, 202574.9775.0374.5574.5874.36-0.56%1,096,883
Oct 27, 202574.8975.0374.7075.0074.780.60%807,450
Oct 24, 202574.9774.9774.5374.5574.330.05%859,792
Oct 23, 202574.0774.6174.0674.5174.290.85%892,442
Oct 22, 202574.7474.7473.7573.8873.66-1.11%1,414,533
Oct 21, 202574.1374.8874.1374.7174.490.65%796,144
Oct 20, 202573.8874.3573.8674.2374.010.99%628,771
Oct 17, 202573.0373.6673.0273.5073.280.64%1,052,006
Oct 16, 202573.8973.9472.7173.0372.81-0.63%1,129,942