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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

43.81

+0.12

(+0.27%)

At close: 04:00PM EDT

43.85

+0.04

(+0.09%)

After hours:

07:57PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	43.88	43.98	43.54	43.81	43.81	920,757
May 02, 2024	43.70	43.83	43.49	43.69	43.69	542,600
May 01, 2024	43.31	43.91	43.21	43.49	43.49	880,400
Apr 30, 2024	43.52	43.61	43.32	43.32	43.32	370,400
Apr 29, 2024	43.36	43.68	43.36	43.65	43.65	452,400
Apr 26, 2024	43.37	43.52	43.22	43.24	43.24	374,600
Apr 25, 2024	43.48	43.70	43.14	43.40	43.40	573,400
Apr 24, 2024	43.29	43.74	43.08	43.68	43.68	547,000
Apr 23, 2024	43.28	43.60	43.22	43.50	43.50	511,800
Apr 22, 2024	43.15	43.44	42.93	43.28	43.28	546,900
Apr 22, 2024	0.141 Dividend
Apr 19, 2024	42.61	43.23	42.61	43.23	43.09	667,900
Apr 18, 2024	42.53	42.63	42.34	42.58	42.44	502,600
Apr 17, 2024	42.30	42.51	42.08	42.34	42.20	709,200
Apr 16, 2024	42.46	42.47	42.03	42.08	41.94	1,027,200
Apr 15, 2024	43.01	43.16	42.31	42.46	42.32	1,223,400
Apr 12, 2024	43.19	43.28	42.63	42.71	42.57	812,100
Apr 11, 2024	43.56	43.62	43.09	43.27	43.13	652,700
Apr 10, 2024	43.72	43.72	43.22	43.42	43.28	1,258,600
Apr 09, 2024	44.04	44.25	43.95	44.25	44.11	722,400
Apr 08, 2024	43.88	44.08	43.85	43.93	43.79	495,800
Apr 05, 2024	43.74	43.90	43.46	43.83	43.69	935,300
Apr 04, 2024	44.28	44.42	43.68	43.78	43.64	873,600
Apr 03, 2024	44.13	44.22	43.92	44.00	43.86	647,400
Apr 02, 2024	44.14	44.27	44.05	44.13	43.99	364,100
Apr 01, 2024	44.41	44.41	44.08	44.20	44.06	435,300
Mar 28, 2024	44.15	44.49	44.15	44.40	44.26	414,500
Mar 27, 2024	43.49	44.13	43.48	44.13	43.99	478,800
Mar 26, 2024	43.64	43.69	43.24	43.24	43.10	437,200
Mar 25, 2024	43.54	43.81	43.53	43.56	43.42	435,100
Mar 22, 2024	43.92	43.97	43.54	43.54	43.40	428,200
Mar 21, 2024	43.72	43.99	43.66	43.82	43.68	563,000
Mar 20, 2024	43.44	43.73	43.38	43.67	43.53	731,500
Mar 19, 2024	43.25	43.54	43.21	43.51	43.37	596,700
Mar 18, 2024	43.19	43.39	42.97	43.22	43.08	366,500
Mar 18, 2024	0.134 Dividend
Mar 15, 2024	43.04	43.42	43.04	43.29	43.02	636,800
Mar 14, 2024	43.50	43.55	42.96	43.22	42.95	828,600
Mar 13, 2024	43.61	43.92	43.52	43.62	43.34	480,600
Mar 12, 2024	43.57	43.66	43.31	43.46	43.18	682,900
Mar 11, 2024	43.18	43.58	43.18	43.52	43.24	639,600
Mar 08, 2024	43.13	43.37	43.07	43.28	43.01	1,031,800
Mar 07, 2024	43.08	43.22	42.96	43.07	42.80	737,800
Mar 06, 2024	42.84	43.01	42.76	42.91	42.64	713,100
Mar 05, 2024	42.55	43.02	42.46	42.58	42.31	583,000
Mar 04, 2024	42.20	42.60	42.17	42.59	42.32	679,400
Mar 01, 2024	42.40	42.40	42.02	42.29	42.02	557,700
Feb 29, 2024	42.36	42.61	42.29	42.36	42.09	629,400
Feb 28, 2024	42.10	42.28	42.04	42.10	41.83	426,300
Feb 27, 2024	42.09	42.22	42.01	42.17	41.90	560,000
Feb 26, 2024	42.39	42.41	41.92	41.95	41.68	597,600
Feb 23, 2024	42.35	42.67	42.24	42.50	42.23	736,100
Feb 22, 2024	42.16	42.38	41.96	42.31	42.04	808,000
Feb 21, 2024	41.99	42.29	41.89	42.29	42.02	542,300
Feb 20, 2024	41.83	42.23	41.71	41.91	41.64	637,200
Feb 20, 2024	0.145 Dividend
Feb 16, 2024	41.78	42.16	41.63	42.03	41.62	763,300
Feb 15, 2024	41.33	41.99	41.33	41.96	41.55	687,000
Feb 14, 2024	41.32	41.33	41.01	41.19	40.79	887,400
Feb 13, 2024	41.50	41.62	40.84	41.15	40.75	1,471,100
Feb 12, 2024	41.40	41.85	41.36	41.79	41.38	592,300
Feb 09, 2024	41.38	41.48	41.20	41.38	40.98	569,400
Feb 08, 2024	41.48	41.48	41.21	41.42	41.02	645,300
Feb 07, 2024	41.84	41.85	41.47	41.54	41.13	807,900
Feb 06, 2024	41.40	41.79	41.29	41.67	41.26	544,800
Feb 05, 2024	41.68	41.68	41.33	41.33	40.93	752,700
Feb 02, 2024	42.20	42.23	41.71	41.98	41.57	1,017,800
Feb 01, 2024	41.90	42.39	41.72	42.39	41.98	831,300
Jan 31, 2024	42.34	42.47	41.81	41.86	41.45	977,500
Jan 30, 2024	42.09	42.36	41.92	42.22	41.81	928,700
Jan 29, 2024	42.29	42.33	42.06	42.27	41.86	820,400
Jan 26, 2024	42.42	42.54	42.22	42.34	41.93	499,900
Jan 25, 2024	41.87	42.34	41.87	42.34	41.93	1,066,200
Jan 24, 2024	42.02	42.06	41.40	41.41	41.01	690,800
Jan 23, 2024	41.83	41.96	41.69	41.90	41.49	530,500
Jan 22, 2024	41.81	41.99	41.64	41.79	41.38	593,000
Jan 22, 2024	0.153 Dividend
Jan 19, 2024	41.80	42.05	41.52	41.96	41.40	713,800
Jan 18, 2024	41.91	41.91	41.49	41.75	41.19	729,000
Jan 17, 2024	42.06	42.40	41.75	41.91	41.35	730,100
Jan 16, 2024	42.52	42.58	42.29	42.36	41.79	633,900
Jan 12, 2024	42.85	43.00	42.63	42.72	42.15	464,100
Jan 11, 2024	42.83	42.85	42.43	42.57	42.00	510,100
Jan 10, 2024	43.01	43.07	42.79	42.89	42.32	500,700
Jan 09, 2024	43.06	43.10	42.86	43.05	42.47	426,200
Jan 08, 2024	42.94	43.30	42.82	43.30	42.72	1,019,500
Jan 05, 2024	42.71	43.18	42.57	43.05	42.47	628,700
Jan 04, 2024	42.92	43.05	42.76	42.80	42.23	521,500
Jan 03, 2024	43.00	43.13	42.75	42.85	42.28	476,700
Jan 02, 2024	42.34	43.26	42.34	43.10	42.52	562,300
Dec 29, 2023	42.50	42.59	42.30	42.41	41.84	729,600
Dec 28, 2023	42.39	42.63	42.39	42.61	42.04	519,600
Dec 27, 2023	42.42	42.53	42.30	42.46	41.89	433,500
Dec 26, 2023	42.20	42.54	42.18	42.45	41.88	374,300
Dec 22, 2023	42.14	42.46	42.09	42.22	41.65	456,500
Dec 21, 2023	41.96	42.10	41.67	42.01	41.45	458,800
Dec 20, 2023	42.24	42.40	41.74	41.74	41.18	560,900
Dec 19, 2023	42.11	42.35	42.07	42.35	41.78	528,600
Dec 18, 2023	42.25	42.31	42.00	42.01	41.45	902,300
Dec 18, 2023	0.169 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,920.91+2,381.41(+2.82%)

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

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,920.91
+2,381.41(+2.82%)