Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
NYSEARCA: SPHD · Real-Time Price · USD
47.75
+0.40 (0.84%)
At close: May 12, 2025, 4:00 PM
47.75
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SPHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.78 | 48.05 | 47.57 | 47.75 | 47.75 | 0.84% | 902,486 |
| May 9, 2025 | 47.43 | 47.57 | 47.28 | 47.35 | 47.35 | -0.04% | 445,789 |
| May 8, 2025 | 47.41 | 47.78 | 47.22 | 47.37 | 47.37 | 0.19% | 827,659 |
| May 7, 2025 | 47.33 | 47.58 | 47.13 | 47.28 | 47.28 | 0.15% | 470,186 |
| May 6, 2025 | 47.32 | 47.53 | 47.07 | 47.21 | 47.21 | -0.51% | 615,507 |
| May 5, 2025 | 47.57 | 47.65 | 47.24 | 47.45 | 47.45 | -0.57% | 314,500 |
| May 2, 2025 | 47.75 | 47.84 | 47.38 | 47.72 | 47.72 | 0.93% | 426,332 |
| May 1, 2025 | 47.45 | 47.74 | 47.13 | 47.28 | 47.28 | -0.36% | 524,859 |
| Apr 30, 2025 | 47.45 | 47.61 | 46.83 | 47.45 | 47.45 | -0.17% | 394,051 |
| Apr 29, 2025 | 47.12 | 47.64 | 47.03 | 47.53 | 47.53 | 0.47% | 1,039,362 |
| Apr 28, 2025 | 47.11 | 47.37 | 46.97 | 47.31 | 47.31 | 0.51% | 415,433 |
| Apr 25, 2025 | 47.31 | 47.31 | 46.75 | 47.07 | 47.07 | -0.63% | 516,986 |
| Apr 24, 2025 | 47.18 | 47.59 | 46.93 | 47.37 | 47.37 | 0.62% | 431,714 |
| Apr 23, 2025 | 47.50 | 47.93 | 46.85 | 47.08 | 47.08 | -0.30% | 1,036,842 |
| Apr 22, 2025 | 46.56 | 47.37 | 46.54 | 47.22 | 47.22 | 2.19% | 686,130 |
| Apr 21, 2025 | 46.76 | 46.83 | 45.80 | 46.21 | 46.21 | -1.93% | 505,670 |
| Apr 17, 2025 | 46.65 | 47.51 | 46.56 | 47.12 | 46.98 | 1.42% | 783,842 |
| Apr 16, 2025 | 47.11 | 47.22 | 46.27 | 46.46 | 46.32 | -1.02% | 721,181 |
| Apr 15, 2025 | 47.12 | 47.36 | 46.93 | 46.94 | 46.80 | -0.28% | 743,516 |
| Apr 14, 2025 | 46.67 | 47.24 | 46.46 | 47.07 | 46.93 | 1.82% | 871,662 |
| Apr 11, 2025 | 45.56 | 46.36 | 45.01 | 46.23 | 46.09 | 1.74% | 1,878,560 |
| Apr 10, 2025 | 46.10 | 46.12 | 44.43 | 45.44 | 45.30 | -2.26% | 2,384,479 |
| Apr 9, 2025 | 43.75 | 46.71 | 43.39 | 46.49 | 46.35 | 4.78% | 1,758,245 |
| Apr 8, 2025 | 46.28 | 46.31 | 43.87 | 44.37 | 44.24 | -2.07% | 2,908,541 |
| Apr 7, 2025 | 45.09 | 46.75 | 44.23 | 45.31 | 45.17 | -1.78% | 4,877,837 |
| Apr 4, 2025 | 48.19 | 48.29 | 46.11 | 46.13 | 45.99 | -5.26% | 4,138,986 |
| Apr 3, 2025 | 49.55 | 49.91 | 48.67 | 48.69 | 48.54 | -2.70% | 1,067,081 |
| Apr 2, 2025 | 49.87 | 50.09 | 49.59 | 50.04 | 49.89 | 0.08% | 560,083 |
| Apr 1, 2025 | 50.24 | 50.28 | 49.67 | 50.00 | 49.85 | -0.46% | 564,381 |
| Mar 31, 2025 | 49.65 | 50.46 | 49.65 | 50.23 | 50.08 | 1.25% | 1,076,332 |
| Mar 28, 2025 | 49.82 | 49.91 | 49.47 | 49.61 | 49.46 | -0.14% | 767,293 |
| Mar 27, 2025 | 49.67 | 50.00 | 49.54 | 49.68 | 49.53 | 0.08% | 407,453 |
| Mar 26, 2025 | 49.27 | 49.77 | 49.27 | 49.64 | 49.49 | 0.96% | 353,968 |
| Mar 25, 2025 | 49.75 | 49.76 | 49.01 | 49.17 | 49.02 | -1.21% | 652,385 |
| Mar 24, 2025 | 49.67 | 49.96 | 49.58 | 49.77 | 49.62 | 0.22% | 451,771 |
| Mar 21, 2025 | 49.84 | 49.94 | 49.49 | 49.66 | 49.37 | -0.66% | 505,219 |
| Mar 20, 2025 | 50.02 | 50.16 | 49.81 | 49.99 | 49.70 | -0.26% | 425,683 |
| Mar 19, 2025 | 50.20 | 50.28 | 49.85 | 50.12 | 49.83 | -0.14% | 425,881 |
| Mar 18, 2025 | 50.19 | 50.37 | 50.03 | 50.19 | 49.90 | -0.06% | 608,089 |
| Mar 17, 2025 | 49.70 | 50.44 | 49.69 | 50.22 | 49.93 | 1.01% | 587,817 |
| Mar 14, 2025 | 49.17 | 49.77 | 49.03 | 49.72 | 49.43 | 1.70% | 487,567 |
| Mar 13, 2025 | 49.10 | 49.63 | 48.84 | 48.89 | 48.61 | -0.18% | 755,781 |
| Mar 12, 2025 | 49.44 | 49.51 | 48.84 | 48.98 | 48.70 | -1.23% | 921,023 |
| Mar 11, 2025 | 50.55 | 50.57 | 49.44 | 49.59 | 49.30 | -2.13% | 1,222,940 |
| Mar 10, 2025 | 50.56 | 51.61 | 50.38 | 50.67 | 50.38 | 0.18% | 1,478,414 |
| Mar 7, 2025 | 49.67 | 50.69 | 49.66 | 50.58 | 50.29 | 1.69% | 1,114,401 |
| Mar 6, 2025 | 49.55 | 49.86 | 49.21 | 49.74 | 49.45 | -0.10% | 956,492 |
| Mar 5, 2025 | 49.50 | 49.95 | 49.30 | 49.79 | 49.50 | 0.34% | 1,444,763 |
| Mar 4, 2025 | 50.56 | 50.64 | 49.61 | 49.62 | 49.33 | -1.92% | 1,262,692 |
| Mar 3, 2025 | 50.65 | 51.03 | 50.33 | 50.59 | 50.30 | 0.10% | 1,303,200 |