Skip to main content
logo
Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
82.07
-0.56 (-0.68%)
At close: May 19, 2026, 4:00 PM EDT
82.07
0.00 (0.00%)
After-hours: May 19, 2026, 8:00 PM EDT

SPHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202682.0882.4981.9082.08--0.67%605,704
May 18, 202682.8082.8081.9882.6382.630.06%1,043,663
May 15, 202682.6482.8482.4282.5882.58-0.73%991,448
May 14, 202683.0983.3782.8383.1983.190.97%683,694
May 13, 202682.6282.6881.9882.3982.39-0.24%705,625
May 12, 202682.6382.6881.9582.5982.59-0.48%1,062,954
May 11, 202682.4983.0882.4082.9982.990.67%979,219
May 8, 202682.6582.7582.2482.4482.440.62%1,169,868
May 7, 202682.7282.7481.8081.9381.93-0.90%1,094,271
May 6, 202682.3782.7882.0782.6782.671.22%1,125,858
May 5, 202681.0781.7980.9081.6781.671.38%1,059,033
May 4, 202680.6281.1980.2980.5680.56-0.30%1,020,332
May 1, 202681.3681.6280.8080.8080.80-0.35%1,011,473
Apr 30, 202679.9181.1679.8381.0881.081.34%1,352,426
Apr 29, 202680.2480.3679.6680.0180.010.39%959,905
Apr 28, 202680.0180.1179.4979.7079.70-0.71%791,221
Apr 27, 202680.5580.7080.1380.2780.27-0.57%691,413
Apr 24, 202680.5980.9180.3780.7380.730.60%849,523
Apr 23, 202680.1780.4979.4880.2580.250.15%1,746,419
Apr 22, 202680.4180.4879.8280.1380.130.59%1,136,592
Apr 21, 202680.4480.5479.4679.6679.66-1.01%1,346,347
Apr 20, 202680.4380.6780.2680.4780.47-0.04%1,096,269
Apr 17, 202679.9480.8479.8080.5080.501.73%1,011,347
Apr 16, 202679.3779.4679.0379.1379.13-0.35%1,041,801
Apr 15, 202679.4279.4878.8179.4179.41-0.25%1,082,518
Apr 14, 202679.3879.6979.1579.6179.610.48%1,159,334
Apr 13, 202678.5379.2678.3179.2379.230.60%1,059,550
Apr 10, 202679.3979.4778.6778.7678.76-0.53%1,080,445
Apr 9, 202678.3879.3478.3779.1879.180.70%1,907,316
Apr 8, 202678.2878.6978.0978.6378.633.41%1,741,690
Apr 7, 202675.9676.0875.4076.0476.04-0.45%1,484,528
Apr 6, 202675.7776.3875.7076.3876.380.82%1,459,982
Apr 2, 202674.7576.2674.6375.7675.76-0.13%2,187,445
Apr 1, 202675.6276.3175.6175.8675.860.89%2,006,575
Mar 31, 202674.1975.2473.7575.1975.192.36%3,051,916
Mar 30, 202674.7174.8673.2173.4673.46-0.88%2,252,226
Mar 27, 202674.7774.9273.9274.1174.11-1.12%2,123,890
Mar 26, 202675.8676.1874.9074.9574.95-2.00%2,171,593
Mar 25, 202676.7376.8076.0976.4876.480.31%2,258,862
Mar 24, 202675.2376.5175.1076.2476.240.58%2,000,935
Mar 23, 202676.2376.8375.7075.8075.800.74%3,239,547
Mar 20, 202675.9076.1474.7475.2474.96-0.99%2,200,372
Mar 19, 202675.2476.3475.0575.9975.710.07%2,455,500
Mar 18, 202676.7476.9475.9175.9475.66-1.52%1,369,102
Mar 17, 202677.0677.3676.9277.1176.820.56%1,327,433
Mar 16, 202676.6177.0076.3076.6876.390.95%1,423,938
Mar 13, 202676.4776.9275.8475.9675.68-0.24%1,835,395
Mar 12, 202676.8676.9376.1076.1475.86-1.79%1,933,016
Mar 11, 202677.9177.9477.3277.5377.24-0.59%1,515,123
Mar 10, 202677.9778.9377.8077.9977.70-0.08%2,199,400