Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
65.72
-1.26 (-1.88%)
At close: Mar 28, 2025, 4:00 PM
65.38
-0.34 (-0.52%)
Pre-market: Mar 31, 2025, 8:30 AM EDT
SPHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 66.79 | 66.91 | 65.65 | 65.72 | 65.72 | -1.88% | 1,175,178 |
| Mar 27, 2025 | 66.80 | 67.30 | 66.56 | 66.98 | 66.98 | 0.04% | 2,338,053 |
| Mar 26, 2025 | 67.40 | 67.57 | 66.74 | 66.95 | 66.95 | -0.58% | 974,640 |
| Mar 25, 2025 | 67.44 | 67.55 | 67.14 | 67.34 | 67.34 | 0.12% | 656,727 |
| Mar 24, 2025 | 66.93 | 67.41 | 66.87 | 67.26 | 67.26 | 1.25% | 980,068 |
| Mar 21, 2025 | 66.14 | 66.50 | 65.94 | 66.43 | 66.23 | -0.36% | 1,265,469 |
| Mar 20, 2025 | 66.55 | 67.30 | 66.52 | 66.67 | 66.47 | -0.37% | 1,210,763 |
| Mar 19, 2025 | 66.54 | 67.32 | 66.37 | 66.92 | 66.72 | 0.75% | 1,021,836 |
| Mar 18, 2025 | 66.90 | 66.91 | 66.17 | 66.42 | 66.22 | -1.09% | 1,085,708 |
| Mar 17, 2025 | 66.31 | 67.35 | 66.31 | 67.15 | 66.95 | 1.14% | 977,045 |
| Mar 14, 2025 | 65.70 | 66.48 | 65.60 | 66.39 | 66.19 | 1.72% | 1,057,191 |
| Mar 13, 2025 | 66.14 | 66.20 | 65.08 | 65.27 | 65.08 | -1.70% | 1,229,498 |
| Mar 12, 2025 | 66.88 | 66.98 | 65.92 | 66.40 | 66.20 | 0.08% | 1,111,048 |
| Mar 11, 2025 | 66.84 | 67.06 | 66.01 | 66.35 | 66.15 | -1.10% | 1,503,556 |
| Mar 10, 2025 | 67.56 | 67.96 | 66.58 | 67.09 | 66.89 | -1.89% | 1,446,535 |
| Mar 7, 2025 | 67.85 | 68.52 | 67.32 | 68.38 | 68.18 | 0.26% | 1,226,617 |
| Mar 6, 2025 | 68.60 | 69.07 | 67.88 | 68.20 | 68.00 | -1.73% | 1,350,421 |
| Mar 5, 2025 | 68.64 | 69.58 | 68.42 | 69.40 | 69.19 | 0.99% | 1,527,125 |
| Mar 4, 2025 | 69.28 | 69.62 | 68.45 | 68.72 | 68.52 | -1.22% | 2,508,179 |
| Mar 3, 2025 | 70.42 | 70.66 | 69.17 | 69.57 | 69.36 | -1.02% | 1,317,803 |
| Feb 28, 2025 | 69.32 | 70.33 | 69.04 | 70.29 | 70.08 | 1.46% | 949,961 |
| Feb 27, 2025 | 70.28 | 70.38 | 69.21 | 69.28 | 69.07 | -1.18% | 1,111,496 |
| Feb 26, 2025 | 70.35 | 70.66 | 69.87 | 70.11 | 69.90 | 0.04% | 669,890 |
| Feb 25, 2025 | 70.10 | 70.32 | 69.56 | 70.08 | 69.87 | 0.13% | 1,063,600 |
| Feb 24, 2025 | 70.30 | 70.40 | 69.92 | 69.99 | 69.78 | -0.20% | 859,839 |
| Feb 21, 2025 | 71.01 | 71.02 | 70.01 | 70.13 | 69.92 | -1.16% | 805,792 |
| Feb 20, 2025 | 71.02 | 71.10 | 70.61 | 70.95 | 70.74 | -0.38% | 711,530 |
| Feb 19, 2025 | 70.83 | 71.22 | 70.73 | 71.22 | 71.01 | 0.35% | 714,316 |
| Feb 18, 2025 | 70.97 | 71.02 | 70.67 | 70.97 | 70.76 | 0.21% | 753,526 |
| Feb 14, 2025 | 71.06 | 71.07 | 70.78 | 70.82 | 70.61 | -0.42% | 628,103 |
| Feb 13, 2025 | 70.47 | 71.12 | 70.36 | 71.12 | 70.91 | 1.01% | 1,009,236 |
| Feb 12, 2025 | 69.91 | 70.43 | 69.79 | 70.41 | 70.20 | -0.21% | 881,722 |
| Feb 11, 2025 | 70.14 | 70.62 | 70.12 | 70.56 | 70.35 | 0.26% | 537,840 |
| Feb 10, 2025 | 70.28 | 70.43 | 70.15 | 70.38 | 70.17 | 0.64% | 1,826,104 |
| Feb 7, 2025 | 70.46 | 70.56 | 69.82 | 69.93 | 69.72 | -0.53% | 837,853 |
| Feb 6, 2025 | 70.38 | 70.45 | 69.96 | 70.30 | 70.09 | 0.03% | 715,882 |
| Feb 5, 2025 | 69.66 | 70.29 | 69.48 | 70.28 | 70.07 | 0.89% | 591,435 |
| Feb 4, 2025 | 69.46 | 69.74 | 69.39 | 69.66 | 69.45 | -0.03% | 1,003,264 |
| Feb 3, 2025 | 68.89 | 69.89 | 68.80 | 69.68 | 69.47 | -0.11% | 979,833 |
| Jan 31, 2025 | 70.51 | 70.69 | 69.74 | 69.76 | 69.55 | -0.92% | 872,578 |
| Jan 30, 2025 | 69.94 | 70.54 | 69.94 | 70.41 | 70.20 | 1.25% | 813,404 |
| Jan 29, 2025 | 69.57 | 69.71 | 69.26 | 69.54 | 69.33 | 0.01% | 723,220 |
| Jan 28, 2025 | 69.39 | 69.72 | 69.05 | 69.53 | 69.32 | 0.19% | 898,569 |
| Jan 27, 2025 | 68.56 | 69.40 | 68.50 | 69.40 | 69.19 | -0.01% | 1,105,399 |
| Jan 24, 2025 | 69.74 | 69.76 | 69.29 | 69.41 | 69.20 | -0.37% | 714,987 |
| Jan 23, 2025 | 69.20 | 69.67 | 69.15 | 69.67 | 69.46 | 0.65% | 12,050,014 |
| Jan 22, 2025 | 69.37 | 69.41 | 69.19 | 69.22 | 69.01 | 0.68% | 1,038,293 |
| Jan 21, 2025 | 68.42 | 68.77 | 68.33 | 68.75 | 68.55 | 0.94% | 1,364,850 |
| Jan 17, 2025 | 68.22 | 68.31 | 67.93 | 68.11 | 67.91 | 0.69% | 726,964 |
| Jan 16, 2025 | 67.57 | 67.91 | 67.42 | 67.64 | 67.44 | 0.39% | 974,064 |