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

SPHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.35	47.53	47.08	47.25	47.25	-	382,754
Jun 26, 2025	47.16	47.36	47.09	47.25	47.25	0.60%	622,184
Jun 25, 2025	47.41	47.41	46.97	46.97	46.97	-1.28%	426,410
Jun 24, 2025	47.40	47.70	47.38	47.58	47.58	0.42%	337,374
Jun 23, 2025	47.10	47.45	46.92	47.38	47.38	0.51%	542,706
Jun 20, 2025	47.23	47.42	47.14	47.14	46.99	0.17%	617,646
Jun 18, 2025	47.11	47.33	46.99	47.06	46.91	0.04%	473,325
Jun 17, 2025	47.35	47.45	47.03	47.04	46.89	-0.86%	456,762
Jun 16, 2025	47.61	47.79	47.30	47.45	47.30	0.08%	484,347
Jun 13, 2025	47.83	47.95	47.32	47.41	47.26	-0.98%	598,808
Jun 12, 2025	47.75	47.90	47.57	47.88	47.73	0.17%	335,928
Jun 11, 2025	47.87	47.98	47.65	47.80	47.65	-0.04%	452,960
Jun 10, 2025	47.52	47.93	47.50	47.82	47.67	0.76%	1,030,194
Jun 9, 2025	47.40	47.78	47.35	47.46	47.31	0.17%	638,696
Jun 6, 2025	47.30	47.52	47.20	47.38	47.23	0.72%	358,108
Jun 5, 2025	47.21	47.22	46.93	47.04	46.89	-0.28%	566,614
Jun 4, 2025	47.55	47.55	47.16	47.17	47.02	-0.78%	306,215
Jun 3, 2025	47.41	47.63	47.14	47.54	47.39	0.13%	559,082
Jun 2, 2025	47.39	47.49	46.96	47.48	47.33	-0.04%	714,000
May 30, 2025	47.29	47.65	47.16	47.50	47.35	0.15%	494,574
May 29, 2025	47.14	47.44	46.97	47.43	47.28	0.81%	354,105
May 28, 2025	47.56	47.58	46.96	47.05	46.90	-1.05%	323,263
May 27, 2025	47.23	47.61	47.08	47.55	47.40	1.43%	260,157
May 23, 2025	46.68	46.97	46.43	46.88	46.73	0.30%	442,386
May 22, 2025	46.95	46.99	46.39	46.74	46.59	-0.60%	449,831
May 21, 2025	47.81	47.84	47.00	47.02	46.87	-2.12%	367,536
May 20, 2025	48.07	48.32	47.98	48.04	47.89	-0.21%	261,393
May 19, 2025	47.76	48.15	47.68	48.14	47.99	-0.04%	377,621
May 16, 2025	47.64	48.19	47.54	48.16	47.86	1.05%	418,560
May 15, 2025	46.98	47.66	46.92	47.66	47.37	1.84%	342,877
May 14, 2025	47.23	47.23	46.64	46.80	46.51	-1.04%	1,127,096
May 13, 2025	47.76	47.76	47.25	47.29	47.00	-0.96%	659,320
May 12, 2025	47.78	48.05	47.57	47.75	47.46	0.84%	902,724
May 9, 2025	47.43	47.57	47.28	47.35	47.06	-0.04%	445,789
May 8, 2025	47.41	47.78	47.22	47.37	47.08	0.19%	827,659
May 7, 2025	47.33	47.58	47.13	47.28	46.99	0.15%	470,186
May 6, 2025	47.32	47.53	47.07	47.21	46.92	-0.51%	615,507
May 5, 2025	47.57	47.65	47.24	47.45	47.16	-0.57%	314,500
May 2, 2025	47.75	47.84	47.38	47.72	47.43	0.93%	426,332
May 1, 2025	47.45	47.74	47.13	47.28	46.99	-0.36%	524,859
Apr 30, 2025	47.45	47.61	46.83	47.45	47.16	-0.17%	394,051
Apr 29, 2025	47.12	47.64	47.03	47.53	47.24	0.47%	1,039,362
Apr 28, 2025	47.11	47.37	46.97	47.31	47.02	0.51%	415,433
Apr 25, 2025	47.31	47.31	46.75	47.07	46.78	-0.63%	516,986
Apr 24, 2025	47.18	47.59	46.93	47.37	47.08	0.62%	431,714
Apr 23, 2025	47.50	47.93	46.85	47.08	46.79	-0.30%	1,036,842
Apr 22, 2025	46.56	47.37	46.54	47.22	46.93	2.19%	686,130
Apr 21, 2025	46.76	46.83	45.80	46.21	45.93	-1.93%	505,670
Apr 17, 2025	46.65	47.51	46.56	47.12	46.69	1.42%	783,842
Apr 16, 2025	47.11	47.22	46.27	46.46	46.03	-1.02%	721,181

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.