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

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

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	48.68	48.80	48.53	48.67	228,435	48.67
7/02/2025	48.41	48.70	48.24	48.63	571,332	48.63
7/01/2025	47.59	48.61	47.56	48.31	786,172	48.31
6/30/2025	47.19	47.59	47.05	47.56	645,533	47.56
6/27/2025	47.35	47.53	47.08	47.25	382,937	47.25
6/26/2025	47.16	47.36	47.09	47.25	622,157	47.25
6/25/2025	47.41	47.41	46.97	46.97	426,399	46.97
6/24/2025	47.40	47.70	47.38	47.58	337,263	47.58
6/23/2025	47.10	47.45	46.91	47.38	542,693	47.38
6/20/2025	47.23	47.42	47.13	47.14	617,646	46.99
6/18/2025	47.11	47.33	46.99	47.06	473,325	46.91
6/17/2025	47.35	47.45	47.03	47.04	456,741	46.89
6/16/2025	47.61	47.79	47.30	47.45	484,166	47.30
6/13/2025	47.83	47.95	47.32	47.41	598,808	47.26
6/12/2025	47.75	47.90	47.57	47.88	335,923	47.73
6/11/2025	47.87	47.98	47.65	47.80	452,832	47.65
6/10/2025	47.52	47.93	47.50	47.82	1,029,858	47.67
6/09/2025	47.40	47.77	47.34	47.46	638,663	47.31
6/06/2025	47.30	47.52	47.20	47.38	358,108	47.23
6/05/2025	47.21	47.22	46.93	47.04	566,583	46.89
6/04/2025	47.55	47.55	47.16	47.17	306,183	47.02
6/03/2025	47.41	47.63	47.14	47.54	559,080	47.39
6/02/2025	47.39	47.48	46.96	47.48	713,769	47.33
5/30/2025	47.28	47.65	47.16	47.50	494,574	47.35
5/29/2025	47.14	47.44	46.97	47.43	353,568	47.28
5/28/2025	47.56	47.58	46.96	47.05	322,854	46.90
5/27/2025	47.23	47.60	47.08	47.55	260,146	47.40
5/23/2025	46.68	46.97	46.42	46.88	442,386	46.73
5/22/2025	46.95	46.99	46.38	46.74	449,805	46.59
5/21/2025	47.81	47.84	47.00	47.02	367,507	46.87
5/20/2025	48.07	48.32	47.98	48.04	261,380	47.89
5/19/2025	47.76	48.15	47.68	48.14	377,614	47.99
5/16/2025	47.64	48.19	47.54	48.16	418,560	47.86
5/15/2025	46.98	47.66	46.91	47.66	342,864	47.36
5/14/2025	47.23	47.23	46.64	46.80	1,127,072	46.51
5/13/2025	47.76	47.76	47.25	47.29	659,266	47.00
5/12/2025	47.78	48.05	47.57	47.75	902,721	47.45
5/09/2025	47.43	47.56	47.27	47.35	445,789	47.06
5/08/2025	47.41	47.78	47.22	47.37	827,626	47.08
5/07/2025	47.33	47.58	47.13	47.28	470,154	46.99
5/06/2025	47.32	47.53	47.07	47.21	615,463	46.92
5/05/2025	47.57	47.65	47.24	47.45	314,460	47.15
5/02/2025	47.75	47.84	47.38	47.72	426,332	47.42
5/01/2025	47.45	47.74	47.13	47.28	524,842	46.99
4/30/2025	47.45	47.60	46.83	47.45	393,801	47.15
4/29/2025	47.12	47.64	47.03	47.53	1,039,289	47.23
4/28/2025	47.11	47.37	46.97	47.31	415,390	47.02
4/25/2025	47.31	47.31	46.75	47.07	516,986	46.78
4/24/2025	47.18	47.59	46.93	47.37	431,664	47.08
4/23/2025	47.49	47.93	46.85	47.08	1,036,839	46.79
4/22/2025	46.56	47.37	46.54	47.22	686,050	46.93
4/21/2025	46.76	46.83	45.80	46.21	505,574	45.92
4/17/2025	46.65	47.51	46.56	47.12	783,842	46.69
4/16/2025	47.11	47.22	46.27	46.46	721,050	46.03
4/15/2025	47.12	47.36	46.93	46.94	743,496	46.51
4/14/2025	46.67	47.23	46.46	47.07	871,628	46.64
4/11/2025	45.56	46.36	45.01	46.23	1,878,560	45.81
4/10/2025	46.10	46.12	44.42	45.44	2,384,342	45.02
4/09/2025	43.75	46.71	43.39	46.49	1,756,060	46.06
4/08/2025	46.28	46.31	43.87	44.37	2,907,944	43.96
4/07/2025	45.09	46.50	44.23	45.31	4,877,753	44.89