Skip to main content
Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
70.13
-0.82 (-1.16%)
Feb 21, 2025, 4:00 PM EST - Market closed

SPHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202571.0171.0270.0170.1370.13-1.16%805,792
Feb 20, 202571.0271.1070.6170.9570.95-0.38%711,530
Feb 19, 202570.8371.2270.7371.2271.220.35%714,316
Feb 18, 202570.9771.0270.6770.9770.970.21%753,526
Feb 14, 202571.0671.0770.7870.8270.82-0.42%628,103
Feb 13, 202570.4771.1270.3671.1271.121.01%1,009,236
Feb 12, 202569.9170.4369.7970.4170.41-0.21%881,722
Feb 11, 202570.1470.6270.1270.5670.560.26%537,840
Feb 10, 202570.2870.4370.1570.3870.380.64%1,826,104
Feb 7, 202570.4670.5669.8269.9369.93-0.53%837,853
Feb 6, 202570.3870.4569.9670.3070.300.03%715,882
Feb 5, 202569.6670.2969.4870.2870.280.89%591,435
Feb 4, 202569.4669.7469.3969.6669.66-0.03%1,003,264
Feb 3, 202568.8969.8968.8069.6869.68-0.11%979,833
Jan 31, 202570.5170.6969.7469.7669.76-0.92%872,578
Jan 30, 202569.9470.5469.9470.4170.411.25%813,404
Jan 29, 202569.5769.7169.2669.5469.540.01%723,220
Jan 28, 202569.3969.7269.0569.5369.530.19%898,569
Jan 27, 202568.5669.4068.5069.4069.40-0.01%1,105,399
Jan 24, 202569.7469.7669.2969.4169.41-0.37%714,987
Jan 23, 202569.2069.6769.1569.6769.670.65%12,050,014
Jan 22, 202569.3769.4169.1969.2269.220.68%1,038,293
Jan 21, 202568.4268.7768.3368.7568.750.94%1,364,850
Jan 17, 202568.2268.3167.9368.1168.110.69%726,964
Jan 16, 202567.5767.9167.4267.6467.640.39%974,064
Jan 15, 202567.3767.5367.1367.3867.381.28%1,210,910
Jan 14, 202566.6166.6366.0266.5366.530.29%1,461,287
Jan 13, 202565.7066.3465.6166.3466.340.30%876,881
Jan 10, 202566.7266.7966.0166.1466.14-1.64%1,071,235
Jan 8, 202567.1467.3366.8067.2467.240.12%959,909
Jan 7, 202567.7467.8766.9667.1667.16-0.59%1,413,580
Jan 6, 202567.6967.9667.3667.5667.560.28%1,087,649
Jan 3, 202567.0667.4966.9067.3767.370.76%630,536
Jan 2, 202567.4067.6066.4566.8666.86-0.25%1,688,246
Dec 31, 202467.3467.4366.8467.0367.03-0.22%684,431
Dec 30, 202467.2567.5366.7267.1867.18-1.13%630,685
Dec 27, 202468.1368.2367.4867.9567.95-0.83%696,671
Dec 26, 202468.3168.5868.2068.5268.520.06%687,439
Dec 24, 202468.0068.4867.8868.4868.480.81%321,927
Dec 23, 202467.6467.9567.2067.9367.930.04%825,512
Dec 20, 202467.0168.4866.9267.9067.710.97%908,954
Dec 19, 202467.8968.0767.2267.2567.06-0.40%1,105,117
Dec 18, 202469.3869.4367.4767.5267.33-2.81%1,196,370
Dec 17, 202469.4869.6669.2669.4769.28-0.46%750,656
Dec 16, 202469.4969.9769.4969.7969.590.68%720,048
Dec 13, 202469.2969.5469.0669.3269.131.01%1,151,631
Dec 12, 202468.9568.9568.6068.6368.44-0.68%620,215
Dec 11, 202469.1369.3569.0369.1068.910.55%604,689
Dec 10, 202468.9768.9768.6268.7268.53-0.51%830,462
Dec 9, 202469.3069.3968.9769.0768.88-0.30%749,742
Dec 6, 202469.0769.4569.0769.2869.090.41%1,013,940
Dec 5, 202469.2569.2668.9469.0068.81-0.38%724,498
Dec 4, 202469.2569.2869.0369.2669.070.13%688,616
Dec 3, 202469.3069.3069.0269.1768.98-0.36%517,150
Dec 2, 202469.0769.4468.9969.4269.230.51%603,833
Nov 29, 202468.8069.1768.7769.0768.880.54%279,508
Nov 27, 202468.9068.9968.5968.7068.51-0.36%610,966
Nov 26, 202468.8468.9768.7368.9568.760.28%988,315
Nov 25, 202468.7368.9568.4368.7668.570.61%704,165
Nov 22, 202468.0068.3767.9868.3468.150.57%626,262
Nov 21, 202467.4468.1067.1067.9567.761.16%875,446
Nov 20, 202467.2467.2466.6567.1766.98-0.04%730,296
Nov 19, 202466.9467.3466.6667.2067.01-0.24%1,074,766
Nov 18, 202467.0267.4666.9367.3667.170.48%575,462
Nov 15, 202467.5267.5266.9367.0466.85-1.37%714,397
Nov 14, 202468.3668.3867.8967.9767.78-0.56%731,063
Nov 13, 202468.2268.5268.0368.3568.16-0.03%854,337
Nov 12, 202468.5068.5068.0668.3768.18-0.23%888,003
Nov 11, 202468.6868.7568.3768.5368.34-0.06%802,389
Nov 8, 202468.3668.7368.2968.5768.380.40%585,969
Nov 7, 202468.2068.4068.0868.3068.110.54%803,240
Nov 6, 202467.9367.9967.4067.9367.742.00%1,341,377
Nov 5, 202466.0066.6065.9266.6066.411.09%704,890
Nov 4, 202465.9866.1665.6765.8865.70-0.02%819,970
Nov 1, 202465.6866.2365.5565.8965.710.34%809,225
Oct 31, 202466.4666.4665.6365.6765.49-1.50%838,621
Oct 30, 202466.7666.9966.6466.6766.48-0.27%727,953
Oct 29, 202466.5967.0066.3866.8566.660.18%589,294
Oct 28, 202466.8866.9266.6666.7366.540.11%1,160,348
Oct 25, 202467.0567.2766.5966.6666.47-0.10%716,550
Oct 24, 202466.9666.9666.5266.7366.54-0.21%605,441
Oct 23, 202467.2167.2866.5166.8766.68-0.67%1,264,024
Oct 22, 202467.3467.5167.1567.3267.13-0.69%862,330
Oct 21, 202467.9668.0267.5167.7967.60-0.41%943,283
Oct 18, 202467.9068.0767.7968.0767.880.62%628,645
Oct 17, 202468.0568.0667.6167.6567.46-0.03%572,854
Oct 16, 202467.5467.7067.3167.6767.480.18%664,139
Oct 15, 202468.1068.3867.3967.5567.36-0.82%1,300,690
Oct 14, 202467.6768.1567.6168.1167.920.86%584,567
Oct 11, 202467.2867.6267.2467.5367.340.37%563,818
Oct 10, 202467.2267.3867.0567.2867.09-0.19%758,459
Oct 9, 202466.7267.5166.6367.4167.221.02%779,900
Oct 8, 202466.3066.7766.1866.7366.540.92%1,025,447
Oct 7, 202466.6666.6665.9666.1265.93-1.21%1,199,863
Oct 4, 202467.0367.0666.4766.9366.740.56%1,096,976
Oct 3, 202466.4666.7866.2966.5666.37-0.34%763,964
Oct 2, 202466.6366.9766.3666.7966.600.03%622,404
Oct 1, 202467.2567.2766.4566.7766.58-0.74%925,936
Sep 30, 202467.1167.3266.7067.2767.080.18%1,616,093
Sep 27, 202467.4867.5367.0867.1566.96-0.30%657,733