Skip to main content
Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
70.81
+0.54 (0.77%)
At close: Jun 27, 2025, 4:00 PM
71.61
+0.80 (1.14%)
After-hours: Jun 27, 2025, 8:00 PM EDT

SPHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202570.5171.2370.4670.8170.810.77%1,162,596
Jun 26, 202570.0770.3369.9270.2770.270.44%1,010,030
Jun 25, 202570.5870.5869.9069.9669.96-0.81%942,469
Jun 24, 202570.4270.6570.1170.5370.530.87%1,478,921
Jun 23, 202569.1369.9668.8969.9269.921.01%1,376,881
Jun 20, 202569.6769.7469.0069.2269.05-0.10%1,424,804
Jun 18, 202569.9970.0769.1969.2969.12-0.86%1,163,562
Jun 17, 202570.2970.4469.8369.8969.72-0.82%1,509,079
Jun 16, 202570.2970.7870.2770.4770.300.87%813,000
Jun 13, 202570.2570.4769.6769.8669.69-1.74%1,691,787
Jun 12, 202570.8171.1270.7071.1070.930.23%962,216
Jun 11, 202571.2071.3170.6970.9470.77-0.31%1,078,336
Jun 10, 202571.0571.2070.7371.1670.990.25%1,190,818
Jun 9, 202571.4571.4870.9570.9870.81-0.57%954,700
Jun 6, 202571.4071.6171.1271.3971.220.79%612,481
Jun 5, 202571.2471.3370.6570.8370.66-0.35%1,173,702
Jun 4, 202571.0471.3371.0371.0870.910.21%1,118,875
Jun 3, 202570.4970.9670.3670.9370.760.60%1,262,022
Jun 2, 202570.0270.5369.6070.5170.340.30%740,746
May 30, 202570.0970.4769.6470.3070.130.26%900,443
May 29, 202570.4670.4669.6570.1269.950.16%1,194,985
May 28, 202570.3570.5569.9570.0169.84-0.47%1,036,686
May 27, 202569.6870.3469.4870.3470.171.96%843,997
May 23, 202568.6969.2668.6868.9968.82-0.72%936,026
May 22, 202569.4969.8869.2469.4969.32-0.14%835,037
May 21, 202570.0970.5569.4469.5969.42-1.40%1,146,450
May 20, 202570.5270.6470.2170.5870.41-0.21%1,459,778
May 19, 202569.8870.7569.8870.7370.560.40%1,897,269
May 16, 202570.0770.4769.8470.4570.280.74%1,939,422
May 15, 202569.1470.0169.1269.9369.761.08%839,445
May 14, 202569.4469.4769.0569.1869.01-0.14%1,689,256
May 13, 202569.0569.6269.0569.2869.110.32%1,045,379
May 12, 202568.8669.1068.3869.0668.892.72%862,848
May 9, 202567.5467.5967.1067.2367.07-0.31%861,147
May 8, 202567.6168.0167.1467.4467.280.28%912,740
May 7, 202566.7367.5166.6867.2567.090.96%1,009,648
May 6, 202566.4467.0766.3566.6166.45-0.57%743,561
May 5, 202566.8367.3366.7466.9966.83-0.33%1,460,620
May 2, 202566.9867.3866.8767.2167.051.46%1,179,282
May 1, 202566.4866.7266.1766.2466.080.14%979,190
Apr 30, 202565.2866.3164.6066.1565.990.50%953,952
Apr 29, 202565.1865.9465.1165.8265.660.73%808,170
Apr 28, 202565.3465.5464.7265.3465.180.18%947,426
Apr 25, 202564.8265.2564.4365.2265.060.43%1,189,951
Apr 24, 202564.0664.9863.8264.9464.781.61%808,437
Apr 23, 202564.6165.0163.6863.9163.760.90%1,192,015
Apr 22, 202562.4163.5162.3663.3463.192.66%1,077,522
Apr 21, 202562.5462.6761.0261.7061.55-2.06%1,197,320
Apr 17, 202562.8263.5462.6563.0062.850.53%1,511,676
Apr 16, 202563.3063.6562.1262.6762.52-1.77%2,020,983