Skip to main content
Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
NYSEARCA: SPHD · Real-Time Price · USD
47.84
-0.08 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
47.85
+0.01 (0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST

SPHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202547.8948.1247.8147.8447.84-0.17%644,549
Dec 4, 202548.0948.1347.8247.9247.92-0.35%795,419
Dec 3, 202548.0048.3847.9648.0948.090.40%576,951
Dec 2, 202548.3248.3547.7547.9047.90-0.77%635,104
Dec 1, 202548.4248.6048.2448.2748.27-0.78%2,556,912
Nov 28, 202548.4148.6948.3948.6548.650.52%1,287,132
Nov 26, 202548.1548.5848.1548.4048.400.44%2,866,014
Nov 25, 202547.9248.3347.9248.1948.190.75%1,261,203
Nov 24, 202548.0348.0847.6847.8347.83-0.64%2,196,031
Nov 21, 202547.4948.4647.4648.1447.951.80%1,363,071
Nov 20, 202547.6847.9047.2647.2947.10-0.50%821,134
Nov 19, 202547.9347.9347.4247.5347.34-1.08%573,474
Nov 18, 202547.7348.2247.6648.0547.860.57%848,625
Nov 17, 202548.1748.2847.6947.7847.59-0.73%677,822
Nov 14, 202548.2948.3547.8248.1347.94-0.19%813,191
Nov 13, 202548.3648.6848.1848.2248.02-0.39%537,336
Nov 12, 202548.3348.6048.3348.4148.210.06%568,998
Nov 11, 202547.9048.4147.9048.3848.181.43%625,182
Nov 10, 202547.8047.8647.4047.7047.51-0.17%1,054,108
Nov 7, 202547.2247.7947.1947.7847.591.38%923,790
Nov 6, 202547.1747.5147.0847.1346.94-0.04%771,748
Nov 5, 202547.0047.2646.8847.1546.960.40%511,151
Nov 4, 202547.0147.1246.8546.9646.77-0.06%752,834
Nov 3, 202547.1947.1946.5846.9946.80-0.70%624,384
Oct 31, 202547.0047.4546.8347.3247.130.21%637,271
Oct 30, 202547.1547.5847.1447.2247.03-0.27%818,589
Oct 29, 202548.0148.1147.2047.3547.16-1.58%1,408,662
Oct 28, 202548.6248.6248.0448.1147.92-1.43%966,596
Oct 27, 202548.6648.8248.5848.8148.610.39%496,036
Oct 24, 202548.8648.9148.6048.6248.42-0.02%469,119
Oct 23, 202549.0649.0948.5448.6348.43-0.57%734,266
Oct 22, 202548.7549.2148.6948.9148.710.27%833,479
Oct 21, 202548.7648.9548.6248.7848.580.10%519,234
Oct 20, 202548.5248.7648.5248.7348.530.31%461,931
Oct 17, 202548.2948.6048.2048.5848.200.85%661,769
Oct 16, 202548.7548.8248.1148.1747.79-1.07%1,037,838
Oct 15, 202548.6549.0048.3948.6948.310.16%592,439
Oct 14, 202548.0048.6447.9348.6148.230.96%740,767
Oct 13, 202548.1748.3847.9148.1547.770.08%811,258
Oct 10, 202548.7348.8148.0948.1147.74-0.95%1,005,138
Oct 9, 202548.9649.0948.5448.5748.19-0.72%481,077
Oct 8, 202549.3049.3348.8848.9248.54-0.79%622,161
Oct 7, 202549.3549.4649.1549.3148.930.14%621,493
Oct 6, 202549.7449.7449.2049.2448.86-0.99%652,166
Oct 3, 202549.5550.0049.5549.7349.340.53%475,892
Oct 2, 202549.5449.7749.3449.4749.08-0.50%427,392
Oct 1, 202549.4949.8649.4949.7249.330.55%503,036
Sep 30, 202548.9549.5348.9349.4549.060.96%599,494
Sep 29, 202549.0849.1148.7348.9848.60-0.06%490,426
Sep 26, 202548.7549.0848.7249.0148.630.89%501,433