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

50.10
-0.31 (-0.61%)
NYSE · Last Trade: May 3rd, 12:10 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202650.4250.4850.0450.10640,12350.10
4/30/202649.6150.4849.5250.41619,59050.41
4/29/202649.5749.7849.3049.431,063,65349.43
4/28/202649.6649.9549.3749.69556,29149.69
4/27/202649.3549.7449.2249.23531,78949.23
4/24/202649.6449.7349.2749.34657,30949.34
4/23/202649.4549.7649.4049.74660,73649.74
4/22/202649.5149.7049.1749.29389,91549.29
4/21/202649.8949.9749.3549.42367,00549.42
4/20/202649.7850.1649.7149.87492,50449.87
4/17/202649.5550.1549.5250.13789,27849.92
4/16/202649.3649.7949.3149.78430,26149.57
4/15/202649.3949.4849.1049.33529,18649.13
4/14/202649.3049.5549.0049.46533,27149.25
4/13/202649.5149.5949.0549.43555,12349.22
4/10/202649.9750.0849.5049.61496,97049.40
4/09/202649.5650.0949.5049.951,192,41349.74
4/08/202649.5149.8649.3849.831,029,00249.62
4/07/202649.6849.8849.5249.55446,56749.34
4/06/202649.5049.8349.4149.75435,62249.54
4/02/202649.4149.6549.2449.60590,32849.39
4/01/202649.4349.5949.1149.431,055,35149.22
3/31/202649.7249.8349.2549.611,170,03749.40
3/30/202649.5449.7749.1749.34675,57949.14
3/27/202649.2149.5949.0049.09784,59848.89
3/26/202648.9649.4948.9649.20592,98649.00
3/25/202649.1649.2848.8249.06733,59948.86
3/24/202648.6949.4148.5648.95873,43848.75
3/23/202648.8649.2048.5348.871,189,79348.67
3/20/202649.2949.4548.4948.671,262,48848.26
3/19/202649.3749.7049.1549.321,466,93448.91
3/18/202649.9649.9949.3749.371,365,06248.96
3/17/202650.3950.6150.2050.22709,67049.80
3/16/202650.2850.3149.9550.091,083,18149.67
3/13/202650.1550.3149.8749.931,381,30549.51
3/12/202650.0050.3549.7349.77652,23749.35
3/11/202650.6950.7650.0950.30761,31049.88
3/10/202651.1351.2850.6050.811,050,17150.38
3/09/202651.3751.4350.5451.241,111,81950.81
3/06/202651.4451.7450.9051.691,026,93151.26
3/05/202651.7951.8551.4651.69952,99351.26
3/04/202652.0252.1251.4952.00764,49151.56
3/03/202652.0252.3651.3652.081,402,10451.64
3/02/202652.3052.6852.0252.521,554,84752.08
2/27/202652.3052.5852.1452.44996,08352.00
2/26/202652.2252.4552.1552.31942,05751.87
2/25/202652.2752.2751.5352.09917,70551.65
2/24/202652.2052.4551.9852.30942,64051.86
2/23/202652.2352.6952.0252.25896,30351.81
2/20/202652.3252.4951.9452.47857,51851.82
2/19/202652.2452.5251.9552.18979,18751.54
2/18/202652.2552.3052.0052.14916,65051.50
2/17/202652.7953.0751.8452.191,144,59151.55
2/13/202652.1252.7252.0552.631,196,37051.98
2/12/202652.5052.8152.0552.081,602,57151.44
2/11/202652.0452.5051.8552.41742,74351.76
2/10/202651.6752.2051.5852.07918,87151.43
2/09/202651.4751.6451.1451.58748,18850.94
2/06/202651.3551.6651.3051.541,085,57350.90
2/05/202651.4151.5150.9351.121,081,09750.49
2/04/202650.6151.5450.6151.403,224,85850.77
2/03/202649.7850.6149.7350.411,682,52849.79