Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
84.57
+0.82 (0.98%)
Sep 11, 2026, 4:00 PM EDT - Market closed
SPHQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 84.46 | 84.74 | 84.08 | 84.57 | 84.57 | 0.98% | 931,085 |
| Sep 10, 2026 | 83.66 | 84.08 | 83.54 | 83.75 | 83.75 | -0.81% | 877,215 |
| Sep 9, 2026 | 84.84 | 84.94 | 84.35 | 84.43 | 84.43 | -0.74% | 764,430 |
| Sep 8, 2026 | 85.44 | 85.51 | 84.94 | 85.06 | 85.06 | -0.30% | 815,303 |
| Sep 4, 2026 | 85.11 | 85.59 | 85.06 | 85.32 | 85.32 | 0.22% | 797,430 |
| Sep 3, 2026 | 84.83 | 85.21 | 84.33 | 85.13 | 85.13 | 0.42% | 825,659 |
| Sep 2, 2026 | 84.57 | 84.85 | 84.42 | 84.77 | 84.77 | 0.32% | 944,372 |
| Sep 1, 2026 | 84.80 | 85.03 | 84.33 | 84.50 | 84.50 | -1.05% | 1,189,824 |
| Aug 31, 2026 | 85.38 | 85.54 | 85.12 | 85.40 | 85.40 | -0.36% | 854,070 |
| Aug 28, 2026 | 86.23 | 86.37 | 85.63 | 85.71 | 85.71 | -0.51% | 816,085 |
| Aug 27, 2026 | 86.62 | 86.62 | 85.85 | 86.15 | 86.15 | -0.42% | 975,874 |
| Aug 26, 2026 | 85.90 | 86.69 | 85.90 | 86.51 | 86.51 | 0.50% | 968,681 |
| Aug 25, 2026 | 86.24 | 86.41 | 85.65 | 86.08 | 86.08 | 0.21% | 941,522 |
| Aug 24, 2026 | 85.54 | 85.93 | 85.29 | 85.90 | 85.90 | -0.06% | 842,501 |
| Aug 21, 2026 | 86.10 | 86.19 | 85.60 | 85.95 | 85.95 | 0.43% | 920,584 |
| Aug 20, 2026 | 85.70 | 86.43 | 85.48 | 85.58 | 85.58 | -0.57% | 1,235,903 |
| Aug 19, 2026 | 86.98 | 87.05 | 86.04 | 86.07 | 86.07 | -0.72% | 9,544,909 |
| Aug 18, 2026 | 86.72 | 87.16 | 86.63 | 86.69 | 86.69 | -1.16% | 821,803 |
| Aug 17, 2026 | 87.70 | 88.08 | 87.63 | 87.71 | 87.71 | 0.13% | 1,197,325 |
| Aug 14, 2026 | 87.57 | 87.82 | 87.25 | 87.60 | 87.60 | 0.17% | 1,539,311 |
| Aug 13, 2026 | 86.54 | 87.47 | 86.30 | 87.45 | 87.45 | 1.10% | 1,312,878 |
| Aug 12, 2026 | 86.76 | 86.87 | 86.37 | 86.50 | 86.50 | 0.60% | 1,328,789 |
| Aug 11, 2026 | 86.26 | 86.52 | 85.85 | 85.98 | 85.98 | -0.01% | 751,682 |
| Aug 10, 2026 | 86.10 | 86.25 | 85.88 | 85.99 | 85.99 | 0.02% | 1,192,013 |
| Aug 7, 2026 | 86.30 | 86.30 | 85.53 | 85.97 | 85.97 | 0.17% | 949,890 |
| Aug 6, 2026 | 85.56 | 86.25 | 85.33 | 85.82 | 85.82 | -0.96% | 1,114,025 |
| Aug 5, 2026 | 87.58 | 87.81 | 86.61 | 86.65 | 86.65 | -0.54% | 1,218,612 |
| Aug 4, 2026 | 86.07 | 87.23 | 85.78 | 87.12 | 87.12 | 2.33% | 1,519,844 |
| Aug 3, 2026 | 84.60 | 85.24 | 84.39 | 85.14 | 85.14 | 0.56% | 1,334,372 |
| Jul 31, 2026 | 85.54 | 85.54 | 83.90 | 84.67 | 84.67 | -0.47% | 1,552,166 |
| Jul 30, 2026 | 84.90 | 85.16 | 84.22 | 85.07 | 85.07 | 2.22% | 1,361,504 |
| Jul 29, 2026 | 84.01 | 84.88 | 83.15 | 83.22 | 83.22 | -1.54% | 1,659,248 |
| Jul 28, 2026 | 84.56 | 84.84 | 83.83 | 84.52 | 84.52 | -0.61% | 1,600,839 |
| Jul 27, 2026 | 85.36 | 85.72 | 84.08 | 85.04 | 85.04 | 0.28% | 1,791,338 |
| Jul 24, 2026 | 84.68 | 85.49 | 84.47 | 84.80 | 84.80 | -0.33% | 1,605,915 |
| Jul 23, 2026 | 84.56 | 85.31 | 84.50 | 85.08 | 85.08 | -0.05% | 1,115,098 |
| Jul 22, 2026 | 85.08 | 85.65 | 85.06 | 85.12 | 85.12 | -0.69% | 1,348,686 |
| Jul 21, 2026 | 85.78 | 85.87 | 85.27 | 85.71 | 85.71 | 1.40% | 940,454 |
| Jul 20, 2026 | 85.30 | 85.50 | 84.45 | 84.53 | 84.53 | -0.29% | 1,123,931 |
| Jul 17, 2026 | 84.11 | 85.33 | 84.02 | 84.78 | 84.78 | -0.93% | 2,048,389 |
| Jul 16, 2026 | 85.36 | 86.04 | 85.02 | 85.58 | 85.58 | -0.60% | 2,813,078 |
| Jul 15, 2026 | 87.27 | 87.34 | 85.19 | 86.10 | 86.10 | -1.07% | 2,088,841 |
| Jul 14, 2026 | 87.69 | 88.01 | 86.96 | 87.03 | 87.03 | 0.24% | 1,075,287 |
| Jul 13, 2026 | 87.31 | 87.60 | 86.52 | 86.82 | 86.82 | -1.48% | 1,467,400 |
| Jul 10, 2026 | 87.36 | 88.19 | 87.02 | 88.12 | 88.12 | 0.41% | 1,393,372 |
| Jul 9, 2026 | 88.01 | 88.34 | 87.61 | 87.76 | 87.76 | 1.30% | 1,541,750 |
| Jul 8, 2026 | 86.25 | 86.79 | 85.72 | 86.63 | 86.63 | -0.07% | 1,577,907 |
| Jul 7, 2026 | 87.13 | 87.50 | 86.14 | 86.69 | 86.69 | -2.06% | 2,082,352 |
| Jul 6, 2026 | 88.73 | 88.83 | 88.20 | 88.51 | 88.51 | 0.73% | 1,360,976 |
| Jul 2, 2026 | 89.37 | 89.56 | 87.12 | 87.87 | 87.87 | -1.25% | 1,751,317 |