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

52.43
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 4:16 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202652.6452.6452.3352.431,239,91952.43
8/28/202652.9953.0852.7352.84527,34252.84
8/27/202652.8652.9752.6052.71575,91652.71
8/26/202653.2953.5253.2253.31505,17953.31
8/25/202653.3553.3753.0553.29672,67253.29
8/24/202653.1653.5953.1053.49592,16553.49
8/21/202653.4253.4953.1453.23434,86753.01
8/20/202653.3353.6253.2453.32848,38453.10
8/19/202653.2553.8253.2453.43627,11753.21
8/18/202653.2253.3752.9753.00723,84552.78
8/17/202653.0353.1352.7152.71717,90752.49
8/14/202653.1453.3553.0553.28603,80953.06
8/13/202652.6953.1852.6653.12646,53552.90
8/12/202652.3252.5552.1452.47571,90452.25
8/11/202652.2252.6152.2052.50598,81052.28
8/10/202652.3752.4552.1552.41642,93552.19
8/07/202652.1152.7051.9552.60794,44852.38
8/06/202652.9153.0052.1552.271,024,84152.05
8/05/202652.8652.9351.9952.38792,09752.16
8/04/202652.2652.8951.9252.83721,48152.61
8/03/202652.6252.9252.3952.57856,61852.35
7/31/202652.2652.4651.9452.351,411,06052.13
7/30/202652.9452.9851.9652.451,222,19152.23
7/29/202653.5653.8853.2753.421,607,54653.20
7/28/202653.2954.0453.2653.55649,65453.33
7/27/202652.6853.2552.6852.88788,77452.66
7/24/202652.2452.8052.2252.78458,04052.56
7/23/202652.2352.3951.9552.10624,55551.88
7/22/202652.5452.6752.3052.40441,45252.18
7/21/202652.2652.3051.9652.23677,09352.01
7/20/202652.6252.7052.2952.39674,57852.17
7/17/202653.5353.9652.6952.87865,09752.44
7/16/202652.2653.2352.2553.18690,90852.74
7/15/202651.9552.5551.9552.08727,73951.65
7/14/202652.1852.2951.8551.98772,28151.55
7/13/202652.1152.4752.0352.18925,39951.75
7/10/202651.7051.9051.5551.82508,54551.40
7/09/202651.5151.7551.3451.432,581,03551.01
7/08/202652.2552.2751.5451.57694,69251.15
7/07/202652.1952.8152.1352.31593,03551.88
7/06/202651.9652.1451.4451.64678,44751.22
7/02/202651.5052.1351.5052.10654,71651.67
7/01/202650.9651.4750.9651.25726,51050.83
6/30/202651.4351.5950.8450.84799,55650.42
6/29/202651.7151.7351.3151.64790,58351.22
6/26/202651.2451.7551.2451.71882,59051.29
6/25/202650.7451.4050.7251.08726,09950.66
6/24/202650.6850.8050.4050.63622,76050.22
6/23/202650.1250.7050.0650.65655,21650.24
6/22/202649.8150.1649.7449.84629,79649.43
6/18/202650.3050.3249.9149.95630,70549.33
6/17/202650.8851.0249.9450.16795,62549.54
6/16/202651.0851.3450.8851.07594,44650.44
6/15/202651.3651.5250.9851.01846,84650.38
6/12/202651.1451.7051.1451.591,176,37150.95
6/11/202651.1851.3650.9851.031,582,47550.40
6/10/202650.7451.3050.6550.971,330,61450.34
6/09/202650.0750.5950.0550.541,244,46849.91
6/08/202650.1650.3149.8549.92734,74449.30
6/05/202649.7750.4849.7350.211,037,27349.59
6/04/202649.6149.9149.3749.66726,63849.05
6/03/202649.3349.5949.0549.07628,99748.46
6/02/202649.1049.5549.0849.51839,25848.90
6/01/202649.4249.5549.1249.16638,65048.55