Skip to main content
Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
NYSEARCA: SPHD · Real-Time Price · USD
51.69
0.00 (0.00%)
At close: Mar 6, 2026, 4:00 PM EST
51.60
-0.09 (-0.17%)
After-hours: Mar 6, 2026, 8:00 PM EST

SPHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202651.4451.7550.9051.6951.69-1,026,457
Mar 5, 202651.7951.8551.4651.6951.69-0.60%952,509
Mar 4, 202652.0252.1251.4952.0052.00-0.15%764,152
Mar 3, 202652.0252.3651.3652.0852.08-0.84%1,400,838
Mar 2, 202652.3052.6852.0252.5252.520.15%1,552,541
Feb 27, 202652.3052.5852.1452.4452.440.25%995,655
Feb 26, 202652.2252.4652.1552.3152.310.42%941,922
Feb 25, 202652.2752.2751.5452.0952.09-0.40%917,350
Feb 24, 202652.2052.4551.9852.3052.300.10%942,899
Feb 23, 202652.2352.6952.0252.2552.25-0.42%896,358
Feb 20, 202652.3252.4951.9452.4752.260.56%857,517
Feb 19, 202652.2452.5251.9552.1851.970.08%980,877
Feb 18, 202652.2552.3152.0052.1451.93-0.10%916,639
Feb 17, 202652.7953.0751.8452.1951.98-0.84%1,144,660
Feb 13, 202652.1252.7252.0552.6352.421.06%1,196,369
Feb 12, 202652.5052.8252.0652.0851.87-0.63%1,603,114
Feb 11, 202652.0452.5051.8552.4152.200.65%743,090
Feb 10, 202651.6752.2051.5852.0751.860.95%918,930
Feb 9, 202651.4751.6451.1451.5851.370.08%748,249
Feb 6, 202651.3551.6751.3051.5451.330.82%1,085,573
Feb 5, 202651.4151.5150.9351.1250.92-0.54%1,084,221
Feb 4, 202650.6151.5450.6151.4051.191.96%3,225,438
Feb 3, 202649.7850.6149.7350.4150.210.86%1,682,868
Feb 2, 202650.2350.2449.8649.9849.78-0.60%657,844
Jan 30, 202649.6850.3049.6150.2850.081.43%1,190,518
Jan 29, 202649.5249.8649.4149.5749.370.47%1,177,844
Jan 28, 202649.7650.0149.2149.3449.14-0.96%1,088,272
Jan 27, 202649.5449.9049.4449.8249.620.46%837,226
Jan 26, 202649.5349.6849.4149.5949.390.38%565,359
Jan 23, 202649.3949.4649.1249.4049.20-812,707
Jan 22, 202649.3549.7349.3549.4049.200.16%808,374
Jan 21, 202649.0249.3949.0249.3249.120.74%1,072,701
Jan 20, 202648.9349.1448.6848.9648.76-0.79%1,004,448
Jan 16, 202649.3749.4649.1249.3548.95-0.42%776,900
Jan 15, 202649.4549.6949.1749.5649.160.30%1,009,261
Jan 14, 202648.6949.4748.6949.4149.011.58%790,378
Jan 13, 202648.6348.8048.3448.6448.250.23%1,641,346
Jan 12, 202648.5548.6948.3148.5348.14-0.08%899,203
Jan 9, 202648.6048.8248.5348.5748.180.12%756,311
Jan 8, 202647.8548.6747.7948.5148.121.27%974,318
Jan 7, 202648.4248.5847.8747.9047.51-0.79%663,282
Jan 6, 202648.0648.3448.0448.2847.890.31%636,712
Jan 5, 202648.2048.2447.8248.1347.74-0.21%1,216,189
Jan 2, 202648.0148.4247.5748.2347.840.48%642,973
Dec 31, 202548.2448.2447.9948.0047.61-0.58%247,221
Dec 30, 202548.2748.3448.1848.2847.890.08%304,855
Dec 29, 202548.2648.4148.2148.2447.850.10%346,216
Dec 26, 202548.1248.2147.9748.1947.800.02%352,860
Dec 24, 202547.8548.2047.8548.1847.790.71%291,510
Dec 23, 202547.9848.0047.7847.8447.45-0.31%440,859
Dec 22, 202547.7748.0447.7247.9947.60-0.10%906,574
Dec 19, 202548.2748.3848.0448.0447.45-0.62%810,496
Dec 18, 202548.5248.6548.2948.3447.74-0.37%670,968
Dec 17, 202548.2148.5848.2148.5247.920.73%808,447
Dec 16, 202548.6348.6848.0048.1747.58-0.86%1,011,558
Dec 15, 202548.5248.6748.3748.5947.990.54%2,256,538
Dec 12, 202548.3048.5048.2148.3347.730.37%754,054
Dec 11, 202547.9348.3747.9048.1547.560.56%990,585
Dec 10, 202547.5647.9947.4647.8847.290.97%1,067,599
Dec 9, 202547.6547.9347.4147.4246.84-0.21%806,870
Dec 8, 202547.8747.8947.4947.5246.93-0.67%552,887
Dec 5, 202547.8948.1247.8147.8447.25-0.17%645,119
Dec 4, 202548.0948.1347.8247.9247.33-0.35%795,561
Dec 3, 202548.0048.3847.9648.0947.500.40%577,256
Dec 2, 202548.3248.3547.7547.9047.31-0.77%636,093
Dec 1, 202548.4248.6048.2448.2747.67-0.78%2,557,101
Nov 28, 202548.4148.6948.3948.6548.050.52%1,287,132
Nov 26, 202548.1548.5848.1548.4047.800.44%2,866,014
Nov 25, 202547.9248.3347.9248.1947.600.75%1,261,203
Nov 24, 202548.0348.0847.6847.8347.24-0.64%2,196,031
Nov 21, 202547.4948.4647.4648.1447.351.80%1,363,071
Nov 20, 202547.6847.9047.2647.2946.52-0.50%821,134
Nov 19, 202547.9347.9347.4247.5346.75-1.08%573,474
Nov 18, 202547.7348.2247.6648.0547.270.57%848,625
Nov 17, 202548.1748.2847.6947.7847.00-0.73%677,822
Nov 14, 202548.2948.3547.8248.1347.34-0.19%813,191
Nov 13, 202548.3648.6848.1848.2247.43-0.39%537,336
Nov 12, 202548.3348.6048.3348.4147.620.06%568,998
Nov 11, 202547.9048.4147.9048.3847.591.43%625,182
Nov 10, 202547.8047.8647.4047.7046.92-0.17%1,054,108
Nov 7, 202547.2247.7947.1947.7847.001.38%923,790
Nov 6, 202547.1747.5147.0847.1346.36-0.04%771,748
Nov 5, 202547.0047.2646.8847.1546.380.40%511,151
Nov 4, 202547.0147.1246.8546.9646.19-0.06%752,834
Nov 3, 202547.1947.1946.5846.9946.22-0.70%624,384
Oct 31, 202547.0047.4546.8347.3246.550.21%637,271
Oct 30, 202547.1547.5847.1447.2246.45-0.27%818,589
Oct 29, 202548.0148.1147.2047.3546.58-1.58%1,408,662
Oct 28, 202548.6248.6248.0448.1147.32-1.43%966,596
Oct 27, 202548.6648.8248.5848.8148.010.39%496,036
Oct 24, 202548.8648.9148.6048.6247.83-0.02%469,119
Oct 23, 202549.0649.0948.5448.6347.84-0.57%734,266
Oct 22, 202548.7549.2148.6948.9148.110.27%833,479
Oct 21, 202548.7648.9548.6248.7847.980.10%519,234
Oct 20, 202548.5248.7648.5248.7347.930.31%461,931
Oct 17, 202548.2948.6048.2048.5847.610.85%661,769
Oct 16, 202548.7548.8248.1148.1747.21-1.07%1,037,838
Oct 15, 202548.6549.0048.3948.6947.710.16%592,439
Oct 14, 202548.0048.6447.9348.6147.640.96%740,767
Oct 13, 202548.1748.3847.9148.1547.190.08%811,258