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

48.18
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 5:35 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202648.7748.7948.1748.181,182,23048.18
9/29/202648.4148.7148.3048.552,108,91248.55
9/28/202648.9248.9748.5548.681,254,71848.68
9/25/202648.8348.9948.6148.951,400,04448.95
9/24/202649.3449.3948.8548.88869,78148.88
9/23/202649.5449.6049.1349.181,969,07049.18
9/22/202650.0350.0949.6349.64545,93549.64
9/21/202650.0950.0949.7849.851,491,49949.85
9/18/202650.3550.4450.1450.23717,43250.03
9/17/202650.8550.9050.5050.65627,90950.45
9/16/202651.2551.3550.4050.621,034,50650.42
9/15/202651.2951.3851.1251.27622,98351.06
9/14/202651.6351.9151.3451.41617,90051.20
9/11/202651.5051.5651.0951.31495,79651.10
9/10/202651.5151.6151.0851.14518,63550.93
9/09/202651.8951.8951.3051.35593,81551.14
9/08/202652.0952.2451.9451.96429,84651.75
9/04/202652.4252.6052.2752.30490,81852.09
9/03/202652.7252.8152.3852.691,014,09052.48
9/02/202652.4552.7652.2952.59507,76752.38
9/01/202652.6452.8752.3352.43571,48252.22
8/31/202652.6452.6452.3352.431,239,91952.22
8/28/202652.9953.0852.7352.84527,34252.63
8/27/202652.8652.9752.6052.71575,91652.50
8/26/202653.2953.5253.2253.31505,17953.10
8/25/202653.3553.3753.0553.29672,67253.08
8/24/202653.1653.5953.1053.49592,16553.27
8/21/202653.4253.4953.1453.23434,86752.80
8/20/202653.3353.6253.2453.32848,38452.89
8/19/202653.2553.8253.2453.43627,11753.00
8/18/202653.2253.3752.9753.00723,84552.57
8/17/202653.0353.1352.7152.71717,90752.28
8/14/202653.1453.3553.0553.28603,80952.85
8/13/202652.6953.1852.6653.12646,53552.69
8/12/202652.3252.5552.1452.47571,90452.04
8/11/202652.2252.6152.2052.50598,81052.07
8/10/202652.3752.4552.1552.41642,93551.98
8/07/202652.1152.7051.9552.60794,44852.17
8/06/202652.9153.0052.1552.271,024,84151.84
8/05/202652.8652.9351.9952.38792,09751.95
8/04/202652.2652.8951.9252.83721,48152.40
8/03/202652.6252.9252.3952.57856,61852.14
7/31/202652.2652.4651.9452.351,411,06051.92
7/30/202652.9452.9851.9652.451,222,19152.02
7/29/202653.5653.8853.2753.421,607,54652.99
7/28/202653.2954.0453.2653.55649,65453.11
7/27/202652.6853.2552.6852.88788,77452.45
7/24/202652.2452.8052.2252.78458,04052.35
7/23/202652.2352.3951.9552.10624,55551.68
7/22/202652.5452.6752.3052.40441,45251.97
7/21/202652.2652.3051.9652.23677,09351.80
7/20/202652.6252.7052.2952.39674,57851.96
7/17/202653.5353.9652.6952.87865,09752.23
7/16/202652.2653.2352.2553.18690,90852.53
7/15/202651.9552.5551.9552.08727,73951.45
7/14/202652.1852.2951.8551.98772,28151.35
7/13/202652.1152.4752.0352.18925,39951.54
7/10/202651.7051.9051.5551.82508,54551.19
7/09/202651.5151.7551.3451.432,581,03550.80
7/08/202652.2552.2751.5451.57694,69250.94
7/07/202652.1952.8152.1352.31593,03551.67
7/06/202651.9652.1451.4451.64678,44751.01
7/02/202651.5052.1351.5052.10654,71651.47
7/01/202650.9651.4750.9651.25726,51050.63