Invesco S&P 500® Quality ETF (SPHQ) Historical Stock Data
66.53 ↑0.19 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPHQ is down -0.10% a day on average. There have been 13 days where Invesco S&P 500® Quality ETF closed green and 17 days where SPHQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 66.61 | 66.53 | ↓$0.08 (-0.12%) | 66.02 | 66.63 | 1.46M |
| 2025-01-13 | 65.70 | 66.34 | ↑$0.64 (0.97%) | 65.61 | 66.34 | 875.23K |
| 2025-01-10 | 66.72 | 66.14 | ↓$0.58 (-0.87%) | 66.01 | 66.73 | 1.07M |
| 2025-01-08 | 67.14 | 67.24 | ↑$0.10 (0.15%) | 66.80 | 67.33 | 0.96M |
| 2025-01-07 | 67.74 | 67.16 | ↓$0.58 (-0.86%) | 66.96 | 67.86 | 1.41M |
| 2025-01-06 | 67.69 | 67.56 | ↓$0.13 (-0.19%) | 67.37 | 67.96 | 1.09M |
| 2025-01-03 | 67.06 | 67.37 | ↑$0.31 (0.46%) | 66.92 | 67.49 | 630.44K |
| 2025-01-02 | 67.40 | 66.86 | ↓$0.54 (-0.80%) | 66.45 | 67.60 | 1.69M |
| 2024-12-31 | 67.34 | 67.03 | ↓$0.31 (-0.46%) | 66.84 | 67.43 | 683.39K |
| 2024-12-30 | 67.25 | 67.18 | ↓$0.07 (-0.10%) | 66.72 | 67.53 | 630.48K |
| 2024-12-27 | 68.13 | 67.95 | ↓$0.18 (-0.26%) | 67.48 | 68.23 | 689.82K |
| 2024-12-26 | 68.31 | 68.52 | ↑$0.21 (0.31%) | 68.20 | 68.58 | 687.42K |
| 2024-12-24 | 68.00 | 68.48 | ↑$0.48 (0.71%) | 67.88 | 68.48 | 321.93K |
| 2024-12-23 | 67.64 | 67.93 | ↑$0.29 (0.43%) | 67.20 | 67.94 | 818.62K |
| 2024-12-20 | 67.01 | 67.90 | ↑$0.89 (1.33%) | 66.92 | 68.47 | 0.91M |
| 2024-12-19 | 67.89 | 67.25 | ↓$0.64 (-0.94%) | 67.22 | 68.06 | 1.10M |
| 2024-12-18 | 69.38 | 67.52 | ↓$1.86 (-2.68%) | 67.47 | 69.43 | 1.20M |
| 2024-12-17 | 69.48 | 69.47 | ↓$0.01 (-0.01%) | 69.27 | 69.66 | 750.63K |
| 2024-12-16 | 69.49 | 69.79 | ↑$0.30 (0.43%) | 69.49 | 69.97 | 718.89K |
| 2024-12-13 | 69.29 | 69.32 | ↑$0.03 (0.04%) | 69.06 | 69.54 | 1.15M |
| 2024-12-12 | 68.95 | 68.63 | ↓$0.32 (-0.46%) | 68.60 | 68.95 | 620.02K |
| 2024-12-11 | 69.13 | 69.10 | ↓$0.03 (-0.04%) | 69.03 | 69.35 | 590.10K |
| 2024-12-10 | 68.97 | 68.72 | ↓$0.25 (-0.36%) | 68.62 | 68.97 | 830.43K |
| 2024-12-09 | 69.30 | 69.07 | ↓$0.23 (-0.33%) | 68.97 | 69.37 | 749.74K |
| 2024-12-06 | 69.07 | 69.28 | ↑$0.21 (0.30%) | 69.07 | 69.45 | 1.01M |
| 2024-12-05 | 69.25 | 69.00 | ↓$0.25 (-0.36%) | 68.94 | 69.26 | 707.33K |
| 2024-12-04 | 69.25 | 69.26 | ↑$0.01 (0.01%) | 69.03 | 69.28 | 688.57K |
| 2024-12-03 | 69.30 | 69.17 | ↓$0.13 (-0.19%) | 69.03 | 69.30 | 517.12K |
| 2024-12-02 | 69.07 | 69.42 | ↑$0.35 (0.51%) | 69.00 | 69.44 | 603.82K |
| 2024-11-29 | 68.80 | 69.07 | ↑$0.27 (0.39%) | 68.78 | 69.17 | 279.93K |
Create an account or log in to view more rows.
$SPHQ finally a pullback
$SPHQ Now I'm worried....
$SPHQ might see a whole 1% green
$SPHQ nearing a decent swing entry point
$SPHQ cant wait for next week
$SPHQ Bull trap
$SPHQ buy the dip.
$SPHQ we need more volume
$SPHQ what’s next bulls
$SPHQ Bull trap