Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
65.21
+0.27 (0.42%)
Apr 25, 2025, 4:00 PM EDT - Market closed

SPHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202564.8265.2564.4365.2265.220.43%1,189,718
Apr 24, 202564.0664.9863.8264.9464.941.61%808,437
Apr 23, 202564.6165.0163.6863.9163.910.90%1,192,015
Apr 22, 202562.4163.5162.3663.3463.342.66%1,077,522
Apr 21, 202562.5462.6761.0261.7061.70-2.06%1,197,320
Apr 17, 202562.8263.5462.6563.0063.000.53%1,511,676
Apr 16, 202563.3063.6562.1262.6762.67-1.77%2,020,983
Apr 15, 202564.0064.4863.7463.8063.80-0.14%1,391,001
Apr 14, 202564.2764.4163.4063.8963.890.95%1,288,593
Apr 11, 202562.1163.6261.8063.2963.291.56%2,195,734
Apr 10, 202563.0363.2160.6262.3262.32-2.82%1,514,409
Apr 9, 202558.6864.4058.5864.1364.138.25%3,392,074
Apr 8, 202561.8162.1458.4159.2459.24-1.22%3,117,260
Apr 7, 202558.6362.0857.6759.9759.97-0.48%3,914,010
Apr 4, 202562.5962.8160.1560.2660.26-5.90%5,558,375
Apr 3, 202564.5565.0563.9964.0464.04-3.61%1,688,793
Apr 2, 202565.6266.7765.6066.4466.440.38%886,193
Apr 1, 202565.9866.3665.5666.1966.19-0.23%1,119,789
Mar 31, 202565.1466.5264.9066.3466.340.94%1,444,806
Mar 28, 202566.7966.9165.6565.7265.72-1.88%1,175,178
Mar 27, 202566.8067.3066.5666.9866.980.04%2,338,053
Mar 26, 202567.4067.5766.7466.9566.95-0.58%974,640
Mar 25, 202567.4467.5567.1467.3467.340.12%656,727
Mar 24, 202566.9367.4166.8767.2667.261.25%980,068
Mar 21, 202566.1466.5065.9466.4366.23-0.36%1,265,469
Mar 20, 202566.5567.3066.5266.6766.47-0.37%1,210,763
Mar 19, 202566.5467.3266.3766.9266.720.75%1,021,836
Mar 18, 202566.9066.9166.1766.4266.22-1.09%1,085,708
Mar 17, 202566.3167.3566.3167.1566.951.14%977,045
Mar 14, 202565.7066.4865.6066.3966.191.72%1,057,191
Mar 13, 202566.1466.2065.0865.2765.08-1.70%1,229,498
Mar 12, 202566.8866.9865.9266.4066.200.08%1,111,048
Mar 11, 202566.8467.0666.0166.3566.15-1.10%1,503,556
Mar 10, 202567.5667.9666.5867.0966.89-1.89%1,446,535
Mar 7, 202567.8568.5267.3268.3868.180.26%1,226,617
Mar 6, 202568.6069.0767.8868.2068.00-1.73%1,350,421
Mar 5, 202568.6469.5868.4269.4069.190.99%1,527,125
Mar 4, 202569.2869.6268.4568.7268.52-1.22%2,508,179
Mar 3, 202570.4270.6669.1769.5769.36-1.02%1,317,803
Feb 28, 202569.3270.3369.0470.2970.081.46%949,961
Feb 27, 202570.2870.3869.2169.2869.07-1.18%1,111,496
Feb 26, 202570.3570.6669.8770.1169.900.04%669,890
Feb 25, 202570.1070.3269.5670.0869.870.13%1,063,600
Feb 24, 202570.3070.4069.9269.9969.78-0.20%859,839
Feb 21, 202571.0171.0270.0170.1369.92-1.16%805,792
Feb 20, 202571.0271.1070.6170.9570.74-0.38%711,530
Feb 19, 202570.8371.2270.7371.2271.010.35%714,316
Feb 18, 202570.9771.0270.6770.9770.760.21%753,526
Feb 14, 202571.0671.0770.7870.8270.61-0.42%628,103
Feb 13, 202570.4771.1270.3671.1270.911.01%1,009,236