Invesco S&P 500® High Dividend Low Volatility ETF (SPHD) Historical Stock Data
48.60 ↑0.04 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPHD is down -0.11% a day on average. There have been 15 days where Invesco S&P 500® High Dividend Low Volatility ETF closed green and 15 days where SPHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 48.45 | 48.60 | ↑$0.15 (0.31%) | 48.36 | 48.69 | 403.81K |
| 2024-12-24 | 48.34 | 48.56 | ↑$0.22 (0.46%) | 48.21 | 48.59 | 281.07K |
| 2024-12-23 | 48.17 | 48.35 | ↑$0.18 (0.37%) | 47.91 | 48.40 | 527.38K |
| 2024-12-20 | 47.78 | 48.45 | ↑$0.67 (1.40%) | 47.77 | 48.62 | 435.58K |
| 2024-12-19 | 47.98 | 47.77 | ↓$0.21 (-0.44%) | 47.77 | 48.27 | 750.68K |
| 2024-12-18 | 48.87 | 47.81 | ↓$1.06 (-2.17%) | 47.81 | 48.96 | 834.95K |
| 2024-12-17 | 48.79 | 48.98 | ↑$0.19 (0.39%) | 48.76 | 49.15 | 664.67K |
| 2024-12-16 | 49.43 | 48.98 | ↓$0.45 (-0.91%) | 48.96 | 49.47 | 1.22M |
| 2024-12-13 | 49.47 | 49.41 | ↓$0.06 (-0.12%) | 49.18 | 49.61 | 675.30K |
| 2024-12-12 | 49.59 | 49.49 | ↓$0.10 (-0.20%) | 49.45 | 49.76 | 420.73K |
| 2024-12-11 | 50.00 | 49.53 | ↓$0.47 (-0.94%) | 49.51 | 50.03 | 793.32K |
| 2024-12-10 | 50.09 | 49.92 | ↓$0.17 (-0.34%) | 49.66 | 50.20 | 576.70K |
| 2024-12-09 | 50.53 | 50.12 | ↓$0.41 (-0.81%) | 50.11 | 50.59 | 486.29K |
| 2024-12-06 | 50.74 | 50.39 | ↓$0.35 (-0.69%) | 50.33 | 50.85 | 389.31K |
| 2024-12-05 | 50.52 | 50.72 | ↑$0.20 (0.40%) | 50.48 | 50.85 | 753.21K |
| 2024-12-04 | 50.76 | 50.46 | ↓$0.30 (-0.59%) | 50.32 | 50.76 | 1.24M |
| 2024-12-03 | 51.32 | 50.80 | ↓$0.52 (-1.01%) | 50.80 | 51.39 | 433.26K |
| 2024-12-02 | 51.73 | 51.21 | ↓$0.52 (-1.01%) | 51.07 | 51.73 | 760.12K |
| 2024-11-29 | 51.70 | 51.75 | ↑$0.05 (0.10%) | 51.64 | 51.88 | 216.57K |
| 2024-11-27 | 51.62 | 51.67 | ↑$0.05 (0.10%) | 51.62 | 51.89 | 732.39K |
| 2024-11-26 | 51.41 | 51.46 | ↑$0.05 (0.10%) | 51.19 | 51.52 | 297.57K |
| 2024-11-25 | 51.37 | 51.34 | ↓$0.03 (-0.06%) | 51.20 | 51.58 | 412.31K |
| 2024-11-22 | 50.99 | 51.14 | ↑$0.15 (0.29%) | 50.97 | 51.26 | 565.24K |
| 2024-11-21 | 50.31 | 50.87 | ↑$0.56 (1.11%) | 50.17 | 50.90 | 461.19K |
| 2024-11-20 | 50.08 | 50.26 | ↑$0.18 (0.36%) | 49.97 | 50.30 | 499.26K |
| 2024-11-19 | 49.89 | 50.05 | ↑$0.16 (0.32%) | 49.64 | 50.11 | 325.85K |
| 2024-11-18 | 49.78 | 50.16 | ↑$0.38 (0.76%) | 49.78 | 50.22 | 468.65K |
| 2024-11-15 | 49.88 | 49.92 | ↑$0.04 (0.08%) | 49.70 | 49.99 | 817.27K |
| 2024-11-14 | 50.20 | 49.95 | ↓$0.25 (-0.50%) | 49.92 | 50.22 | 647.55K |
| 2024-11-13 | 50.18 | 50.13 | ↓$0.05 (-0.10%) | 49.98 | 50.25 | 436.76K |
Create an account or log in to view more rows.
$SPHD cup and handle!
$SPHD Another boring day I believe
$SPHD love when bulls come out
$SPHD Price target here?
$SPHD bull flag
breakout!
$SPHD I think I like this stock more everyday
$SPHD YALL READY????????
$SPHD hold
$SPHD pump up the volume
$SPHD Here we go!!!