Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
85.44
+0.49 (0.58%)
At close: Jun 8, 2026, 4:00 PM EDT
85.45
+0.01 (0.01%)
After-hours: Jun 8, 2026, 8:00 PM EDT
SPHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 85.52 | 86.19 | 85.38 | 85.44 | 85.44 | 0.58% | 1,414,167 |
| Jun 5, 2026 | 86.26 | 86.37 | 84.91 | 84.95 | 84.95 | -2.19% | 1,753,252 |
| Jun 4, 2026 | 86.39 | 87.09 | 86.21 | 86.85 | 86.85 | 0.59% | 1,379,105 |
| Jun 3, 2026 | 85.83 | 86.56 | 85.76 | 86.34 | 86.34 | 0.28% | 1,041,259 |
| Jun 2, 2026 | 85.25 | 86.14 | 85.16 | 86.10 | 86.10 | 1.26% | 1,199,798 |
| Jun 1, 2026 | 84.68 | 85.24 | 84.41 | 85.03 | 85.03 | -0.39% | 1,183,723 |
| May 29, 2026 | 85.61 | 85.63 | 85.29 | 85.36 | 85.36 | -0.09% | 1,333,183 |
| May 28, 2026 | 85.41 | 85.76 | 84.83 | 85.44 | 85.44 | -0.08% | 1,306,006 |
| May 27, 2026 | 85.84 | 85.93 | 85.47 | 85.51 | 85.51 | -0.13% | 1,769,960 |
| May 26, 2026 | 85.21 | 85.83 | 85.10 | 85.62 | 85.62 | 1.16% | 1,255,248 |
| May 22, 2026 | 84.18 | 84.97 | 84.15 | 84.64 | 84.64 | 1.12% | 845,606 |
| May 21, 2026 | 82.82 | 83.91 | 82.59 | 83.70 | 83.70 | 0.56% | 1,006,620 |
| May 20, 2026 | 82.42 | 83.27 | 82.17 | 83.23 | 83.23 | 1.41% | 7,465,681 |
| May 19, 2026 | 82.08 | 82.49 | 81.90 | 82.07 | 82.07 | -0.68% | 657,378 |
| May 18, 2026 | 82.80 | 82.80 | 81.98 | 82.63 | 82.63 | 0.06% | 1,043,663 |
| May 15, 2026 | 82.64 | 82.84 | 82.42 | 82.58 | 82.58 | -0.73% | 991,448 |
| May 14, 2026 | 83.09 | 83.37 | 82.83 | 83.19 | 83.19 | 0.97% | 683,694 |
| May 13, 2026 | 82.62 | 82.68 | 81.98 | 82.39 | 82.39 | -0.24% | 705,625 |
| May 12, 2026 | 82.63 | 82.68 | 81.95 | 82.59 | 82.59 | -0.48% | 1,062,954 |
| May 11, 2026 | 82.49 | 83.08 | 82.40 | 82.99 | 82.99 | 0.67% | 979,219 |
| May 8, 2026 | 82.65 | 82.75 | 82.24 | 82.44 | 82.44 | 0.62% | 1,169,868 |
| May 7, 2026 | 82.72 | 82.74 | 81.80 | 81.93 | 81.93 | -0.90% | 1,094,271 |
| May 6, 2026 | 82.37 | 82.78 | 82.07 | 82.67 | 82.67 | 1.22% | 1,125,858 |
| May 5, 2026 | 81.07 | 81.79 | 80.90 | 81.67 | 81.67 | 1.38% | 1,059,033 |
| May 4, 2026 | 80.62 | 81.19 | 80.29 | 80.56 | 80.56 | -0.30% | 1,020,332 |
| May 1, 2026 | 81.36 | 81.62 | 80.80 | 80.80 | 80.80 | -0.35% | 1,011,473 |
| Apr 30, 2026 | 79.91 | 81.16 | 79.83 | 81.08 | 81.08 | 1.34% | 1,352,426 |
| Apr 29, 2026 | 80.24 | 80.36 | 79.66 | 80.01 | 80.01 | 0.39% | 959,905 |
| Apr 28, 2026 | 80.01 | 80.11 | 79.49 | 79.70 | 79.70 | -0.71% | 791,221 |
| Apr 27, 2026 | 80.55 | 80.70 | 80.13 | 80.27 | 80.27 | -0.57% | 691,413 |
| Apr 24, 2026 | 80.59 | 80.91 | 80.37 | 80.73 | 80.73 | 0.60% | 849,523 |
| Apr 23, 2026 | 80.17 | 80.49 | 79.48 | 80.25 | 80.25 | 0.15% | 1,746,419 |
| Apr 22, 2026 | 80.41 | 80.48 | 79.82 | 80.13 | 80.13 | 0.59% | 1,136,592 |
| Apr 21, 2026 | 80.44 | 80.54 | 79.46 | 79.66 | 79.66 | -1.01% | 1,346,347 |
| Apr 20, 2026 | 80.43 | 80.67 | 80.26 | 80.47 | 80.47 | -0.04% | 1,096,269 |
| Apr 17, 2026 | 79.94 | 80.84 | 79.80 | 80.50 | 80.50 | 1.73% | 1,011,347 |
| Apr 16, 2026 | 79.37 | 79.46 | 79.03 | 79.13 | 79.13 | -0.35% | 1,041,801 |
| Apr 15, 2026 | 79.42 | 79.48 | 78.81 | 79.41 | 79.41 | -0.25% | 1,082,518 |
| Apr 14, 2026 | 79.38 | 79.69 | 79.15 | 79.61 | 79.61 | 0.48% | 1,159,334 |
| Apr 13, 2026 | 78.53 | 79.26 | 78.31 | 79.23 | 79.23 | 0.60% | 1,059,550 |
| Apr 10, 2026 | 79.39 | 79.47 | 78.67 | 78.76 | 78.76 | -0.53% | 1,080,445 |
| Apr 9, 2026 | 78.38 | 79.34 | 78.37 | 79.18 | 79.18 | 0.70% | 1,907,316 |
| Apr 8, 2026 | 78.28 | 78.69 | 78.09 | 78.63 | 78.63 | 3.41% | 1,741,690 |
| Apr 7, 2026 | 75.96 | 76.08 | 75.40 | 76.04 | 76.04 | -0.45% | 1,484,528 |
| Apr 6, 2026 | 75.77 | 76.38 | 75.70 | 76.38 | 76.38 | 0.82% | 1,459,982 |
| Apr 2, 2026 | 74.75 | 76.26 | 74.63 | 75.76 | 75.76 | -0.13% | 2,187,445 |
| Apr 1, 2026 | 75.62 | 76.31 | 75.61 | 75.86 | 75.86 | 0.89% | 2,006,575 |
| Mar 31, 2026 | 74.19 | 75.24 | 73.75 | 75.19 | 75.19 | 2.36% | 3,051,916 |
| Mar 30, 2026 | 74.71 | 74.86 | 73.21 | 73.46 | 73.46 | -0.88% | 2,252,226 |
| Mar 27, 2026 | 74.77 | 74.92 | 73.92 | 74.11 | 74.11 | -1.12% | 2,123,890 |