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

52.35
-0.10 (-0.19%)
NYSE· Last Trade: Aug 1st, 7:26 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202652.2652.4651.9452.351,411,06052.35
7/30/202652.9452.9851.9652.451,222,19152.45
7/29/202653.5653.8853.2753.421,607,54653.42
7/28/202653.2954.0453.2653.55649,65453.55
7/27/202652.6853.2552.6852.88788,77452.88
7/24/202652.2452.8052.2252.78458,04052.78
7/23/202652.2352.3951.9552.10624,45552.10
7/22/202652.5452.6752.3052.40441,45252.40
7/21/202652.2652.3051.9652.23677,09252.23
7/20/202652.6252.7052.2952.39674,57852.39
7/17/202653.5353.9652.6952.87865,09752.66
7/16/202652.2653.2352.2553.18690,90852.96
7/15/202651.9552.5551.9552.08727,72951.87
7/14/202652.1852.2951.8551.98772,28151.77
7/13/202652.1152.4752.0352.18925,39951.97
7/10/202651.7051.9051.5551.82508,54551.61
7/09/202651.5151.7551.3451.432,581,03551.22
7/08/202652.2552.2751.5451.57694,69251.36
7/07/202652.1952.8152.1352.31593,03352.10
7/06/202651.9652.1451.4451.64678,44751.43
7/02/202651.5052.1351.5052.10654,71651.89
7/01/202650.9651.4750.9651.25726,51051.04
6/30/202651.4351.5950.8450.84799,55650.63
6/29/202651.7151.7351.3151.64790,58351.43
6/26/202651.2451.7551.2451.71882,59051.50
6/25/202650.7451.4050.7251.08726,09950.87
6/24/202650.6850.8050.4050.63622,76050.42
6/23/202650.1250.7050.0650.65655,21650.44
6/22/202649.8150.1649.7449.84629,79649.64
6/18/202650.3050.3249.9149.95630,70549.54
6/17/202650.8851.0249.9450.16795,62549.74
6/16/202651.0851.3450.8851.07594,44650.65
6/15/202651.3651.5250.9851.01846,84650.59
6/12/202651.1451.7051.1451.591,176,37151.16
6/11/202651.1851.3650.9851.031,582,47550.61
6/10/202650.7451.3050.6550.971,330,61450.55
6/09/202650.0750.5950.0550.541,244,46850.12
6/08/202650.1650.3149.8549.92734,74449.51
6/05/202649.7750.4849.7350.211,037,27349.79
6/04/202649.6149.9149.3749.66726,63849.25
6/03/202649.3349.5949.0549.07628,99748.66
6/02/202649.1049.5549.0849.51839,25849.10
6/01/202649.4249.5549.1249.16638,65048.75
5/29/202649.9249.9349.5149.65562,11449.24
5/28/202650.2650.3550.0250.09400,65549.68
5/27/202650.1650.6050.1450.19543,64049.77
5/26/202650.4550.5850.1850.23494,98849.81
5/22/202650.3150.6050.1550.45641,99650.03
5/21/202649.8950.2449.5950.181,088,40049.76
5/20/202649.8650.1349.6849.991,087,13549.58
5/19/202649.6449.9949.3649.821,166,71549.41
5/18/202649.0649.6949.0649.67934,34249.26
5/15/202649.6849.7049.0449.08729,69548.47
5/14/202649.6449.8149.4949.53715,71248.91
5/13/202649.6149.7149.3049.47621,05248.85
5/12/202649.7349.9449.2749.80638,18449.18
5/11/202649.7849.8949.4449.61756,27648.99
5/08/202649.8849.9849.5749.59465,49948.97
5/07/202649.8349.9149.4549.811,445,32849.19
5/06/202649.9550.2149.9350.00988,39849.38
5/05/202649.7050.1049.5149.87534,82549.25
5/04/202649.7950.0949.5149.69705,46749.07