Invesco S&P 500 Quality ETF (SPHQ)

SPHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	87.42	88.19	86.77	86.85	86.85	-1.89%	2,057,721
Jun 25, 2026	89.27	89.27	87.61	88.52	88.52	1.74%	2,092,654
Jun 24, 2026	86.79	87.70	86.37	87.01	87.01	0.09%	2,447,725
Jun 23, 2026	87.02	87.58	86.72	86.93	86.93	-2.93%	2,416,514
Jun 22, 2026	89.66	90.26	89.15	89.55	89.55	0.44%	2,666,659
Jun 18, 2026	89.67	89.94	89.34	89.36	89.16	1.23%	1,695,994
Jun 17, 2026	89.07	89.93	88.16	88.27	88.07	-0.45%	3,964,573
Jun 16, 2026	89.05	89.62	88.65	88.67	88.47	-0.03%	1,101,920
Jun 15, 2026	88.66	89.07	88.55	88.70	88.50	1.58%	1,248,452
Jun 12, 2026	86.70	87.46	86.31	87.32	87.12	1.02%	3,333,483
Jun 11, 2026	84.92	86.91	84.89	86.44	86.24	2.66%	2,824,466
Jun 10, 2026	85.29	86.02	84.16	84.20	84.01	-1.59%	2,219,950
Jun 9, 2026	85.79	86.67	83.72	85.56	85.36	0.14%	2,099,772
Jun 8, 2026	85.52	86.19	85.38	85.44	85.24	0.58%	1,414,432
Jun 5, 2026	86.26	86.37	84.91	84.95	84.76	-2.19%	1,759,312
Jun 4, 2026	86.39	87.09	86.21	86.85	86.65	0.59%	1,379,635
Jun 3, 2026	85.83	86.56	85.76	86.34	86.14	0.28%	1,041,435
Jun 2, 2026	85.25	86.14	85.16	86.10	85.90	1.26%	1,199,831
Jun 1, 2026	84.68	85.24	84.41	85.03	84.84	-0.39%	1,183,778
May 29, 2026	85.61	85.63	85.29	85.36	85.16	-0.09%	1,333,507
May 28, 2026	85.41	85.76	84.83	85.44	85.24	-0.08%	1,306,370
May 27, 2026	85.84	85.93	85.47	85.51	85.31	-0.13%	1,769,983
May 26, 2026	85.21	85.83	85.10	85.62	85.42	1.16%	1,255,348
May 22, 2026	84.18	84.97	84.15	84.64	84.45	1.12%	848,279
May 21, 2026	82.82	83.91	82.59	83.70	83.51	0.56%	1,006,918
May 20, 2026	82.42	83.27	82.17	83.23	83.04	1.41%	7,465,899
May 19, 2026	82.08	82.49	81.90	82.07	81.88	-0.68%	657,596
May 18, 2026	82.80	82.80	81.98	82.63	82.44	0.06%	1,043,877
May 15, 2026	82.64	82.84	82.42	82.58	82.39	-0.73%	991,448
May 14, 2026	83.09	83.37	82.83	83.19	83.00	0.97%	683,694
May 13, 2026	82.62	82.68	81.98	82.39	82.20	-0.24%	705,625
May 12, 2026	82.63	82.68	81.95	82.59	82.40	-0.48%	1,062,954
May 11, 2026	82.49	83.08	82.40	82.99	82.80	0.67%	979,219
May 8, 2026	82.65	82.75	82.24	82.44	82.25	0.62%	1,169,868
May 7, 2026	82.72	82.74	81.80	81.93	81.74	-0.90%	1,094,271
May 6, 2026	82.37	82.78	82.07	82.67	82.48	1.22%	1,125,858
May 5, 2026	81.07	81.79	80.90	81.67	81.48	1.38%	1,059,033
May 4, 2026	80.62	81.19	80.29	80.56	80.38	-0.30%	1,020,332
May 1, 2026	81.36	81.62	80.80	80.80	80.62	-0.35%	1,011,473
Apr 30, 2026	79.91	81.16	79.83	81.08	80.89	1.34%	1,352,426
Apr 29, 2026	80.24	80.36	79.66	80.01	79.83	0.39%	959,905
Apr 28, 2026	80.01	80.11	79.49	79.70	79.52	-0.71%	791,221
Apr 27, 2026	80.55	80.70	80.13	80.27	80.09	-0.57%	691,413
Apr 24, 2026	80.59	80.91	80.37	80.73	80.55	0.60%	849,523
Apr 23, 2026	80.17	80.49	79.48	80.25	80.07	0.15%	1,746,419
Apr 22, 2026	80.41	80.48	79.82	80.13	79.95	0.59%	1,136,592
Apr 21, 2026	80.44	80.54	79.46	79.66	79.48	-1.01%	1,346,347
Apr 20, 2026	80.43	80.67	80.26	80.47	80.29	-0.04%	1,096,269
Apr 17, 2026	79.94	80.84	79.80	80.50	80.32	1.73%	1,011,347
Apr 16, 2026	79.37	79.46	79.03	79.13	78.95	-0.35%	1,041,801

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.