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

51.69
-0.00 (-0.00%)
NYSE · Last Trade: Mar 7th, 11:05 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202651.4451.7450.9051.691,026,93151.69
3/05/202651.7951.8551.4651.69952,99351.69
3/04/202652.0252.1251.4952.00764,49152.00
3/03/202652.0252.3651.3652.081,402,10452.08
3/02/202652.3052.6852.0252.521,554,84752.52
2/27/202652.3052.5852.1452.44996,08352.44
2/26/202652.2252.4552.1552.31942,05752.31
2/25/202652.2752.2751.5352.09917,70552.09
2/24/202652.2052.4551.9852.30942,64052.30
2/23/202652.2352.6952.0252.25896,30352.25
2/20/202652.3252.4951.9452.47857,51852.26
2/19/202652.2452.5251.9552.18979,18751.97
2/18/202652.2552.3052.0052.14916,65051.93
2/17/202652.7953.0751.8452.191,144,59151.98
2/13/202652.1252.7252.0552.631,196,37052.42
2/12/202652.5052.8152.0552.081,602,57151.87
2/11/202652.0452.5051.8552.41742,74352.20
2/10/202651.6752.2051.5852.07918,87151.86
2/09/202651.4751.6451.1451.58748,18851.37
2/06/202651.3551.6651.3051.541,085,57351.33
2/05/202651.4151.5150.9351.121,081,64350.92
2/04/202650.6151.5450.6151.403,224,85851.20
2/03/202649.7850.6149.7350.411,682,52850.21
2/02/202650.2350.2449.8649.98657,56949.78
1/30/202649.6850.3049.6050.281,190,52050.08
1/29/202649.5249.8649.4149.571,177,70649.37
1/28/202649.7650.0149.2049.341,088,06949.14
1/27/202649.5449.9049.4449.82836,99049.62
1/26/202649.5349.6849.4149.59565,18049.39
1/23/202649.3949.4649.1249.40812,70849.20
1/22/202649.3549.7349.3549.40808,06349.20
1/21/202649.0249.3949.0249.321,072,34349.12
1/20/202648.9349.1448.6748.961,004,27948.77
1/16/202649.3749.4549.1249.35776,90048.95
1/15/202649.4549.6949.1749.561,008,50849.16
1/14/202648.6949.4748.6949.41790,22849.01
1/13/202648.6348.8048.3448.641,641,25648.25
1/12/202648.5548.6948.3148.53899,05348.14
1/09/202648.6048.8248.5348.57756,31348.18
1/08/202647.8548.6747.7948.51972,85848.12
1/07/202648.4248.5847.8747.90663,22547.51
1/06/202648.0648.3448.0448.28636,60547.89
1/05/202648.2048.2447.8148.131,216,09247.74
1/02/202648.0148.4247.5748.23642,97447.84
12/31/202548.2448.2447.9948.00247,22247.61
12/30/202548.2748.3448.1848.28304,67447.89
12/29/202548.2648.4148.2048.24346,06347.85
12/26/202548.1248.2147.9748.19352,86247.80
12/24/202547.8548.2047.8548.18291,51147.79
12/23/202547.9848.0047.7847.84440,82947.45
12/22/202547.7648.0447.7247.99906,31647.60
12/19/202548.2748.3848.0448.04810,49847.45
12/18/202548.5248.6548.2948.34670,80647.74
12/17/202548.2148.5848.2148.52808,27147.92
12/16/202548.6348.6848.0048.171,011,03347.58
12/15/202548.5248.6648.3748.592,256,32247.99
12/12/202548.3048.5048.2148.33754,05547.73
12/11/202547.9348.3747.9048.15990,57047.56
12/10/202547.5647.9947.4647.881,067,53747.29
12/09/202547.6547.9347.4147.42806,83546.84
12/08/202547.8747.8947.4947.52552,34046.93