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

49.65
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 8:03 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202649.9249.9349.5149.65562,11449.65
5/28/202650.2650.3550.0250.09400,65550.09
5/27/202650.1650.6050.1450.19543,64050.19
5/26/202650.4550.5850.1850.23494,98850.23
5/22/202650.3150.6050.1550.45641,99650.45
5/21/202649.8950.2449.5950.181,088,40050.18
5/20/202649.8650.1349.6849.991,087,13549.99
5/19/202649.6449.9949.3649.821,166,71549.82
5/18/202649.0649.6949.0649.67934,34249.67
5/15/202649.6849.7049.0449.08729,69548.87
5/14/202649.6449.8149.4949.53715,71249.32
5/13/202649.6149.7149.3049.47621,05249.26
5/12/202649.7349.9449.2749.80638,18449.59
5/11/202649.7849.8949.4449.61756,27649.40
5/08/202649.8849.9849.5749.59465,49949.38
5/07/202649.8349.9149.4549.811,445,32849.60
5/06/202649.9550.2149.9350.00988,39849.79
5/05/202649.7050.1049.5149.87534,82549.66
5/04/202649.7950.0949.5149.69705,46749.48
5/01/202650.4250.4850.0450.10640,12349.89
4/30/202649.6150.4849.5250.41619,59050.20
4/29/202649.5749.7849.3049.431,063,65349.22
4/28/202649.6649.9549.3749.69556,29149.48
4/27/202649.3549.7449.2249.23531,78849.02
4/24/202649.6449.7349.2749.34657,30949.13
4/23/202649.4549.7649.4049.74660,73649.53
4/22/202649.5149.7049.1749.29389,91549.08
4/21/202649.8949.9749.3549.42367,00549.21
4/20/202649.7850.1649.7149.87492,50449.66
4/17/202649.5550.1549.5250.13789,27849.71
4/16/202649.3649.7949.3149.78430,26149.36
4/15/202649.3949.4849.1049.33529,18648.92
4/14/202649.3049.5549.0049.46533,27149.05
4/13/202649.5149.5949.0549.43555,01849.02
4/10/202649.9750.0849.5049.61496,97049.19
4/09/202649.5650.0949.5049.951,192,41349.53
4/08/202649.5149.8649.3849.831,029,00249.41
4/07/202649.6849.8849.5249.55446,56749.13
4/06/202649.5049.8349.4149.75435,62249.33
4/02/202649.4149.6549.2449.60590,32849.18
4/01/202649.4349.5949.1149.431,055,35149.02
3/31/202649.7249.8349.2549.611,170,03749.19
3/30/202649.5449.7749.1749.34675,57948.93
3/27/202649.2149.5949.0049.09784,59848.68
3/26/202648.9649.4948.9649.20592,98648.79
3/25/202649.1649.2848.8249.06733,59948.65
3/24/202648.6949.4148.5648.95873,43848.54
3/23/202648.8649.2048.5348.871,189,79348.46
3/20/202649.2949.4548.4948.671,262,48848.06
3/19/202649.3749.7049.1549.321,466,93448.70
3/18/202649.9649.9949.3749.371,365,06248.75
3/17/202650.3950.6150.2050.22709,67049.59
3/16/202650.2850.3149.9550.091,083,18149.46
3/13/202650.1550.3149.8749.931,381,30549.30
3/12/202650.0050.3549.7349.77652,23749.14
3/11/202650.6950.7650.0950.30761,31049.67
3/10/202651.1351.2850.6050.811,050,38050.17
3/09/202651.3751.4350.5451.241,111,81950.59
3/06/202651.4451.7450.9051.691,026,93151.04
3/05/202651.7951.8551.4651.69952,99351.04
3/04/202652.0252.1251.4952.00764,49151.34
3/03/202652.0252.3651.3652.081,402,10451.42
3/02/202652.3052.6852.0252.521,554,84751.86