Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
69.06
+1.83 (2.72%)
At close: May 12, 2025, 4:00 PM
69.06
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SPHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 68.86 | 69.10 | 68.38 | 69.06 | - | 2.72% | 861,104 |
| May 9, 2025 | 67.54 | 67.59 | 67.10 | 67.23 | 67.23 | -0.31% | 861,147 |
| May 8, 2025 | 67.61 | 68.01 | 67.14 | 67.44 | 67.44 | 0.28% | 912,740 |
| May 7, 2025 | 66.73 | 67.51 | 66.68 | 67.25 | 67.25 | 0.96% | 1,009,648 |
| May 6, 2025 | 66.44 | 67.07 | 66.35 | 66.61 | 66.61 | -0.57% | 743,561 |
| May 5, 2025 | 66.83 | 67.33 | 66.74 | 66.99 | 66.99 | -0.33% | 1,460,620 |
| May 2, 2025 | 66.98 | 67.38 | 66.87 | 67.21 | 67.21 | 1.46% | 1,179,282 |
| May 1, 2025 | 66.48 | 66.72 | 66.17 | 66.24 | 66.24 | 0.14% | 979,190 |
| Apr 30, 2025 | 65.28 | 66.31 | 64.60 | 66.15 | 66.15 | 0.50% | 953,952 |
| Apr 29, 2025 | 65.18 | 65.94 | 65.11 | 65.82 | 65.82 | 0.73% | 808,170 |
| Apr 28, 2025 | 65.34 | 65.54 | 64.72 | 65.34 | 65.34 | 0.18% | 947,426 |
| Apr 25, 2025 | 64.82 | 65.25 | 64.43 | 65.22 | 65.22 | 0.43% | 1,189,951 |
| Apr 24, 2025 | 64.06 | 64.98 | 63.82 | 64.94 | 64.94 | 1.61% | 808,437 |
| Apr 23, 2025 | 64.61 | 65.01 | 63.68 | 63.91 | 63.91 | 0.90% | 1,192,015 |
| Apr 22, 2025 | 62.41 | 63.51 | 62.36 | 63.34 | 63.34 | 2.66% | 1,077,522 |
| Apr 21, 2025 | 62.54 | 62.67 | 61.02 | 61.70 | 61.70 | -2.06% | 1,197,320 |
| Apr 17, 2025 | 62.82 | 63.54 | 62.65 | 63.00 | 63.00 | 0.53% | 1,511,676 |
| Apr 16, 2025 | 63.30 | 63.65 | 62.12 | 62.67 | 62.67 | -1.77% | 2,020,983 |
| Apr 15, 2025 | 64.00 | 64.48 | 63.74 | 63.80 | 63.80 | -0.14% | 1,391,001 |
| Apr 14, 2025 | 64.27 | 64.41 | 63.40 | 63.89 | 63.89 | 0.95% | 1,288,593 |
| Apr 11, 2025 | 62.11 | 63.62 | 61.80 | 63.29 | 63.29 | 1.56% | 2,195,734 |
| Apr 10, 2025 | 63.03 | 63.21 | 60.62 | 62.32 | 62.32 | -2.82% | 1,514,409 |
| Apr 9, 2025 | 58.68 | 64.40 | 58.58 | 64.13 | 64.13 | 8.25% | 3,392,074 |
| Apr 8, 2025 | 61.81 | 62.14 | 58.41 | 59.24 | 59.24 | -1.22% | 3,117,260 |
| Apr 7, 2025 | 58.63 | 62.08 | 57.67 | 59.97 | 59.97 | -0.48% | 3,914,010 |
| Apr 4, 2025 | 62.59 | 62.81 | 60.15 | 60.26 | 60.26 | -5.90% | 5,558,375 |
| Apr 3, 2025 | 64.55 | 65.05 | 63.99 | 64.04 | 64.04 | -3.61% | 1,688,793 |
| Apr 2, 2025 | 65.62 | 66.77 | 65.60 | 66.44 | 66.44 | 0.38% | 886,193 |
| Apr 1, 2025 | 65.98 | 66.36 | 65.56 | 66.19 | 66.19 | -0.23% | 1,119,789 |
| Mar 31, 2025 | 65.14 | 66.52 | 64.90 | 66.34 | 66.34 | 0.94% | 1,444,806 |
| Mar 28, 2025 | 66.79 | 66.91 | 65.65 | 65.72 | 65.72 | -1.88% | 1,175,178 |
| Mar 27, 2025 | 66.80 | 67.30 | 66.56 | 66.98 | 66.98 | 0.04% | 2,338,053 |
| Mar 26, 2025 | 67.40 | 67.57 | 66.74 | 66.95 | 66.95 | -0.58% | 974,640 |
| Mar 25, 2025 | 67.44 | 67.55 | 67.14 | 67.34 | 67.34 | 0.12% | 656,727 |
| Mar 24, 2025 | 66.93 | 67.41 | 66.87 | 67.26 | 67.26 | 1.25% | 980,068 |
| Mar 21, 2025 | 66.14 | 66.50 | 65.94 | 66.43 | 66.23 | -0.36% | 1,265,469 |
| Mar 20, 2025 | 66.55 | 67.30 | 66.52 | 66.67 | 66.47 | -0.37% | 1,210,763 |
| Mar 19, 2025 | 66.54 | 67.32 | 66.37 | 66.92 | 66.72 | 0.75% | 1,021,836 |
| Mar 18, 2025 | 66.90 | 66.91 | 66.17 | 66.42 | 66.22 | -1.09% | 1,085,708 |
| Mar 17, 2025 | 66.31 | 67.35 | 66.31 | 67.15 | 66.95 | 1.14% | 977,045 |
| Mar 14, 2025 | 65.70 | 66.48 | 65.60 | 66.39 | 66.19 | 1.72% | 1,057,191 |
| Mar 13, 2025 | 66.14 | 66.20 | 65.08 | 65.27 | 65.08 | -1.70% | 1,229,498 |
| Mar 12, 2025 | 66.88 | 66.98 | 65.92 | 66.40 | 66.20 | 0.08% | 1,111,048 |
| Mar 11, 2025 | 66.84 | 67.06 | 66.01 | 66.35 | 66.15 | -1.10% | 1,503,556 |
| Mar 10, 2025 | 67.56 | 67.96 | 66.58 | 67.09 | 66.89 | -1.89% | 1,446,535 |
| Mar 7, 2025 | 67.85 | 68.52 | 67.32 | 68.38 | 68.18 | 0.26% | 1,226,617 |
| Mar 6, 2025 | 68.60 | 69.07 | 67.88 | 68.20 | 68.00 | -1.73% | 1,350,421 |
| Mar 5, 2025 | 68.64 | 69.58 | 68.42 | 69.40 | 69.19 | 0.99% | 1,527,125 |
| Mar 4, 2025 | 69.28 | 69.62 | 68.45 | 68.72 | 68.52 | -1.22% | 2,508,179 |
| Mar 3, 2025 | 70.42 | 70.66 | 69.17 | 69.57 | 69.36 | -1.02% | 1,317,803 |