Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)

51.40
+0.99 (1.96%)
NYSE · Last Trade: Feb 4th, 11:45 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)

DateOpenHighLowCloseVolumeAdjusted Close
2/04/202650.6151.5450.6151.403,224,85851.40
2/03/202649.7850.6149.7350.411,682,52850.41
2/02/202650.2350.2449.8649.98657,56949.98
1/30/202649.6850.3049.6050.281,190,52050.28
1/29/202649.5249.8649.4149.571,177,70649.57
1/28/202649.7650.0149.2049.341,088,06949.34
1/27/202649.5449.9049.4449.82836,99049.82
1/26/202649.5349.6849.4149.59565,18049.59
1/23/202649.3949.4649.1249.40812,70849.40
1/22/202649.3549.7349.3549.40808,06349.40
1/21/202649.0249.3949.0249.321,072,34349.32
1/20/202648.9349.1448.6748.961,004,27948.96
1/16/202649.3749.4549.1249.35776,90049.15
1/15/202649.4549.6949.1749.561,008,50849.36
1/14/202648.6949.4748.6949.41790,22849.21
1/13/202648.6348.8048.3448.641,641,25648.44
1/12/202648.5548.6948.3148.53899,05348.33
1/09/202648.6048.8248.5348.57756,31348.37
1/08/202647.8548.6747.7948.51972,85848.31
1/07/202648.4248.5847.8747.90663,22547.70
1/06/202648.0648.3448.0448.28636,60548.08
1/05/202648.2048.2447.8148.131,216,09247.93
1/02/202648.0148.4247.5748.23642,97448.03
12/31/202548.2448.2447.9948.00247,22247.80
12/30/202548.2748.3448.1848.28304,67448.08
12/29/202548.2648.4148.2048.24346,06348.04
12/26/202548.1248.2147.9748.19352,86247.99
12/24/202547.8548.2047.8548.18291,51147.98
12/23/202547.9848.0047.7847.84440,82947.64
12/22/202547.7648.0447.7247.99906,31647.79
12/19/202548.2748.3848.0448.04810,49847.64
12/18/202548.5248.6548.2948.34670,80647.93
12/17/202548.2148.5848.2148.52808,27148.11
12/16/202548.6348.6848.0048.171,011,03347.77
12/15/202548.5248.6648.3748.592,256,32248.18
12/12/202548.3048.5048.2148.33754,05547.92
12/11/202547.9348.3747.9048.15990,57047.75
12/10/202547.5647.9947.4647.881,067,53747.48
12/09/202547.6547.9347.4147.42806,83547.02
12/08/202547.8747.8947.4947.52552,34047.12
12/05/202547.8948.1247.8147.84645,12047.44
12/04/202548.0948.1347.8147.92795,51247.52
12/03/202548.0048.3847.9548.09577,11547.69
12/02/202548.3248.3547.7547.90635,58047.50
12/01/202548.4248.6048.2448.272,557,08747.87
11/28/202548.4148.6948.3948.651,287,13348.24
11/26/202548.1548.5848.1548.402,866,69647.99
11/25/202547.9248.3347.9248.191,260,97147.79
11/24/202548.0348.0847.6847.832,195,68547.43
11/21/202547.4948.4647.4648.141,363,07347.54
11/20/202547.6847.9047.2647.29820,96146.70
11/19/202547.9347.9347.4147.53573,38046.94
11/18/202547.7248.2247.6648.05848,44047.45
11/17/202548.1748.2847.6947.78677,61647.19
11/14/202548.2948.3447.8248.13813,19247.53
11/13/202548.3648.6848.1848.22537,17447.62
11/12/202548.3348.5948.3348.41568,80647.81
11/11/202547.9048.4147.9048.38625,12047.78
11/10/202547.8047.8647.4047.701,052,79547.11
11/07/202547.2247.7947.1947.78923,79147.19
11/06/202547.1747.5147.0847.13771,40246.55
11/05/202547.0047.2646.8847.15510,08046.57