Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
83.94
+0.35 (0.42%)
Oct 27, 2026, 4:00 PM EDT - Market closed
SPHQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 83.72 | 83.97 | 83.52 | 83.94 | 83.94 | 0.42% | 807,141 |
| Oct 26, 2026 | 83.20 | 83.79 | 83.14 | 83.59 | 83.59 | 0.71% | 1,232,262 |
| Oct 23, 2026 | 83.25 | 83.50 | 82.90 | 83.00 | 83.00 | -1.00% | 1,166,695 |
| Oct 22, 2026 | 83.73 | 84.05 | 83.33 | 83.84 | 83.84 | -0.89% | 1,314,420 |
| Oct 21, 2026 | 84.42 | 84.90 | 84.29 | 84.59 | 84.59 | 0.30% | 1,765,089 |
| Oct 20, 2026 | 83.85 | 84.76 | 83.85 | 84.34 | 84.34 | 0.08% | 819,669 |
| Oct 19, 2026 | 84.43 | 84.67 | 84.23 | 84.27 | 84.27 | 0.37% | 970,415 |
| Oct 16, 2026 | 84.72 | 84.99 | 83.79 | 83.96 | 83.96 | -1.08% | 1,472,689 |
| Oct 15, 2026 | 84.13 | 84.94 | 83.93 | 84.88 | 84.88 | 0.50% | 1,302,340 |
| Oct 14, 2026 | 84.75 | 85.05 | 84.10 | 84.46 | 84.46 | -1.14% | 1,045,194 |
| Oct 13, 2026 | 85.14 | 85.43 | 84.77 | 85.43 | 85.43 | -0.11% | 1,028,918 |
| Oct 12, 2026 | 85.67 | 85.81 | 85.41 | 85.52 | 85.52 | -0.36% | 784,649 |
| Oct 9, 2026 | 85.67 | 85.93 | 85.43 | 85.83 | 85.83 | 0.39% | 695,965 |
| Oct 8, 2026 | 84.66 | 85.71 | 84.65 | 85.50 | 85.50 | 0.34% | 1,258,200 |
| Oct 7, 2026 | 84.90 | 85.41 | 84.82 | 85.21 | 85.21 | -0.46% | 1,281,932 |
| Oct 6, 2026 | 85.55 | 85.72 | 85.24 | 85.60 | 85.60 | 0.07% | 1,172,163 |
| Oct 5, 2026 | 84.92 | 85.56 | 84.76 | 85.54 | 85.54 | 0.80% | 1,063,686 |
| Oct 2, 2026 | 85.28 | 85.28 | 84.51 | 84.86 | 84.86 | -0.07% | 1,585,971 |
| Oct 1, 2026 | 84.20 | 85.09 | 84.13 | 84.92 | 84.92 | 1.00% | 901,251 |
| Sep 30, 2026 | 84.76 | 84.83 | 84.08 | 84.08 | 84.08 | -0.63% | 823,834 |
| Sep 29, 2026 | 84.79 | 84.83 | 84.18 | 84.61 | 84.61 | 0.25% | 1,192,477 |
| Sep 28, 2026 | 84.55 | 84.70 | 83.91 | 84.40 | 84.40 | -0.61% | 845,359 |
| Sep 25, 2026 | 84.39 | 85.04 | 84.25 | 84.92 | 84.92 | 0.81% | 1,015,106 |
| Sep 24, 2026 | 84.29 | 84.58 | 83.95 | 84.24 | 84.24 | -0.43% | 750,160 |
| Sep 23, 2026 | 84.80 | 84.80 | 84.30 | 84.60 | 84.60 | -0.45% | 1,521,330 |
| Sep 22, 2026 | 84.79 | 85.04 | 84.39 | 84.98 | 84.98 | 0.20% | 1,149,440 |
| Sep 21, 2026 | 84.36 | 84.98 | 84.00 | 84.81 | 84.81 | 1.23% | 1,002,161 |
| Sep 18, 2026 | 83.39 | 83.99 | 83.19 | 83.93 | 83.78 | 0.60% | 1,085,139 |
| Sep 17, 2026 | 83.97 | 83.99 | 83.20 | 83.43 | 83.28 | 0.58% | 795,100 |
| Sep 16, 2026 | 83.74 | 83.88 | 82.52 | 82.95 | 82.80 | -0.52% | 2,182,766 |
| Sep 15, 2026 | 83.81 | 83.81 | 83.09 | 83.38 | 83.23 | -0.52% | 1,028,179 |
| Sep 14, 2026 | 83.36 | 84.11 | 83.33 | 83.82 | 83.67 | -0.89% | 950,198 |
| Sep 11, 2026 | 84.46 | 84.74 | 84.08 | 84.57 | 84.41 | 0.98% | 931,402 |
| Sep 10, 2026 | 83.66 | 84.08 | 83.54 | 83.75 | 83.60 | -0.81% | 883,065 |
| Sep 9, 2026 | 84.84 | 84.94 | 84.35 | 84.43 | 84.27 | -0.74% | 764,564 |
| Sep 8, 2026 | 85.44 | 85.51 | 84.94 | 85.06 | 84.90 | -0.30% | 815,672 |
| Sep 4, 2026 | 85.11 | 85.59 | 85.06 | 85.32 | 85.16 | 0.22% | 798,827 |
| Sep 3, 2026 | 84.83 | 85.21 | 84.33 | 85.13 | 84.97 | 0.42% | 826,257 |
| Sep 2, 2026 | 84.57 | 84.85 | 84.42 | 84.77 | 84.61 | 0.32% | 944,404 |
| Sep 1, 2026 | 84.80 | 85.03 | 84.33 | 84.50 | 84.34 | -1.05% | 1,189,960 |
| Aug 31, 2026 | 85.38 | 85.54 | 85.12 | 85.40 | 85.24 | -0.36% | 854,144 |
| Aug 28, 2026 | 86.23 | 86.37 | 85.63 | 85.71 | 85.55 | -0.51% | 816,418 |
| Aug 27, 2026 | 86.62 | 86.62 | 85.85 | 86.15 | 85.99 | -0.42% | 975,919 |
| Aug 26, 2026 | 85.90 | 86.69 | 85.90 | 86.51 | 86.35 | 0.50% | 968,759 |
| Aug 25, 2026 | 86.24 | 86.41 | 85.65 | 86.08 | 85.92 | 0.21% | 941,677 |
| Aug 24, 2026 | 85.54 | 85.93 | 85.29 | 85.90 | 85.74 | -0.06% | 842,507 |
| Aug 21, 2026 | 86.10 | 86.19 | 85.60 | 85.95 | 85.79 | 0.43% | 922,721 |
| Aug 20, 2026 | 85.70 | 86.43 | 85.48 | 85.58 | 85.42 | -0.57% | 1,236,721 |
| Aug 19, 2026 | 86.98 | 87.05 | 86.04 | 86.07 | 85.91 | -0.72% | 9,545,285 |
| Aug 18, 2026 | 86.72 | 87.16 | 86.63 | 86.69 | 86.53 | -1.16% | 821,977 |