Skip to main content
logo
Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
74.93
+0.18 (0.24%)
At close: Dec 5, 2025, 4:00 PM EST
74.94
+0.01 (0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST

SPHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202574.9375.3074.8274.9374.930.24%763,865
Dec 4, 202574.8674.9874.6174.7574.75-0.20%950,394
Dec 3, 202574.5774.9374.4774.9074.900.51%875,442
Dec 2, 202574.3474.7074.1074.5274.520.31%1,472,905
Dec 1, 202574.3074.6874.2074.2974.29-0.58%832,171
Nov 28, 202574.4274.7574.3674.7274.720.46%327,920
Nov 26, 202574.0774.6274.0774.3874.380.50%1,077,625
Nov 25, 202573.1874.1173.0874.0174.011.34%1,262,043
Nov 24, 202572.9873.3172.7473.0373.030.27%1,312,316
Nov 21, 202571.9573.2271.8472.8372.831.66%2,663,066
Nov 20, 202573.2873.5271.5771.6471.64-1.34%3,267,607
Nov 19, 202572.3972.8272.2972.6172.610.48%1,765,080
Nov 18, 202572.3972.7172.0172.2672.26-0.47%2,358,511
Nov 17, 202573.3473.5572.4072.6072.60-1.16%1,337,507
Nov 14, 202573.1573.9173.0573.4573.45-0.26%1,233,972
Nov 13, 202574.3174.4473.5673.6473.64-1.02%1,217,587
Nov 12, 202574.3774.6774.3574.4074.400.23%868,129
Nov 11, 202573.9074.3473.7374.2374.230.54%1,341,380
Nov 10, 202573.7873.9373.2873.8373.830.52%906,591
Nov 7, 202573.1573.4772.8173.4573.450.37%1,144,280
Nov 6, 202573.3673.4472.9673.1873.18-0.73%1,531,984
Nov 5, 202573.2273.9573.2173.7273.720.63%878,587
Nov 4, 202573.3073.5173.1573.2673.26-0.72%1,410,320
Nov 3, 202574.1274.1273.2673.7973.79-0.36%1,168,910
Oct 31, 202574.1174.3573.7474.0674.06-0.09%1,129,374
Oct 30, 202573.9574.8373.9174.1374.13-0.03%4,067,889
Oct 29, 202574.5174.8173.9474.1574.15-0.58%3,971,946
Oct 28, 202574.9775.0374.5574.5874.58-0.56%1,096,883
Oct 27, 202574.8975.0374.7075.0075.000.60%807,450
Oct 24, 202574.9774.9774.5374.5574.550.05%859,792
Oct 23, 202574.0774.6174.0674.5174.510.85%892,442
Oct 22, 202574.7474.7473.7573.8873.88-1.11%1,414,533
Oct 21, 202574.1374.8874.1374.7174.710.65%796,144
Oct 20, 202573.8874.3573.8674.2374.230.99%628,771
Oct 17, 202573.0373.6673.0273.5073.500.64%1,052,006
Oct 16, 202573.8973.9472.7173.0373.03-0.63%1,129,942
Oct 15, 202573.7474.1572.9773.4973.49-0.03%2,268,459
Oct 14, 202572.4273.8372.4273.5173.510.71%1,240,227
Oct 13, 202572.7473.1172.5572.9972.991.08%990,109
Oct 10, 202573.7873.9272.1872.2172.21-1.78%2,060,813
Oct 9, 202573.9574.0373.3273.5273.52-0.46%1,020,844
Oct 8, 202573.7874.0673.5873.8673.860.24%981,077
Oct 7, 202574.1074.1873.5573.6873.68-0.43%767,430
Oct 6, 202574.1974.1973.8174.0074.000.07%743,692
Oct 3, 202573.9174.4573.9173.9573.95-0.03%782,698
Oct 2, 202573.8373.9873.5573.9773.970.31%903,748
Oct 1, 202573.0773.8073.0373.7473.740.61%1,205,699
Sep 30, 202572.8073.3272.7873.2973.290.49%982,566
Sep 29, 202573.1273.1372.7272.9372.930.27%880,222
Sep 26, 202572.4872.7872.3772.7372.730.46%1,208,052