Skip to main content
Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
NYSEARCA: SPHD · Real-Time Price · USD
47.84
-0.08 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
47.85
+0.01 (0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST

SPHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202547.8948.1247.8147.8447.84-0.17%644,549
Dec 4, 202548.0948.1347.8247.9247.92-0.35%795,419
Dec 3, 202548.0048.3847.9648.0948.090.40%576,951
Dec 2, 202548.3248.3547.7547.9047.90-0.77%635,104
Dec 1, 202548.4248.6048.2448.2748.27-0.78%2,556,912
Nov 28, 202548.4148.6948.3948.6548.650.52%1,287,132
Nov 26, 202548.1548.5848.1548.4048.400.44%2,866,014
Nov 25, 202547.9248.3347.9248.1948.190.75%1,261,203
Nov 24, 202548.0348.0847.6847.8347.83-0.64%2,196,031
Nov 21, 202547.4948.4647.4648.1447.951.80%1,363,071
Nov 20, 202547.6847.9047.2647.2947.10-0.50%821,134
Nov 19, 202547.9347.9347.4247.5347.34-1.08%573,474
Nov 18, 202547.7348.2247.6648.0547.860.57%848,625
Nov 17, 202548.1748.2847.6947.7847.59-0.73%677,822
Nov 14, 202548.2948.3547.8248.1347.94-0.19%813,191
Nov 13, 202548.3648.6848.1848.2248.02-0.39%537,336
Nov 12, 202548.3348.6048.3348.4148.210.06%568,998
Nov 11, 202547.9048.4147.9048.3848.181.43%625,182
Nov 10, 202547.8047.8647.4047.7047.51-0.17%1,054,108
Nov 7, 202547.2247.7947.1947.7847.591.38%923,790
Nov 6, 202547.1747.5147.0847.1346.94-0.04%771,748
Nov 5, 202547.0047.2646.8847.1546.960.40%511,151
Nov 4, 202547.0147.1246.8546.9646.77-0.06%752,834
Nov 3, 202547.1947.1946.5846.9946.80-0.70%624,384
Oct 31, 202547.0047.4546.8347.3247.130.21%637,271
Oct 30, 202547.1547.5847.1447.2247.03-0.27%818,589
Oct 29, 202548.0148.1147.2047.3547.16-1.58%1,408,662
Oct 28, 202548.6248.6248.0448.1147.92-1.43%966,596
Oct 27, 202548.6648.8248.5848.8148.610.39%496,036
Oct 24, 202548.8648.9148.6048.6248.42-0.02%469,119
Oct 23, 202549.0649.0948.5448.6348.43-0.57%734,266
Oct 22, 202548.7549.2148.6948.9148.710.27%833,479
Oct 21, 202548.7648.9548.6248.7848.580.10%519,234
Oct 20, 202548.5248.7648.5248.7348.530.31%461,931
Oct 17, 202548.2948.6048.2048.5848.200.85%661,769
Oct 16, 202548.7548.8248.1148.1747.79-1.07%1,037,838
Oct 15, 202548.6549.0048.3948.6948.310.16%592,439
Oct 14, 202548.0048.6447.9348.6148.230.96%740,767
Oct 13, 202548.1748.3847.9148.1547.770.08%811,258
Oct 10, 202548.7348.8148.0948.1147.74-0.95%1,005,138
Oct 9, 202548.9649.0948.5448.5748.19-0.72%481,077
Oct 8, 202549.3049.3348.8848.9248.54-0.79%622,161
Oct 7, 202549.3549.4649.1549.3148.930.14%621,493
Oct 6, 202549.7449.7449.2049.2448.86-0.99%652,166
Oct 3, 202549.5550.0049.5549.7349.340.53%475,892
Oct 2, 202549.5449.7749.3449.4749.08-0.50%427,392
Oct 1, 202549.4949.8649.4949.7249.330.55%503,036
Sep 30, 202548.9549.5348.9349.4549.060.96%599,494
Sep 29, 202549.0849.1148.7348.9848.60-0.06%490,426
Sep 26, 202548.7549.0848.7249.0148.630.89%501,433
Sep 25, 202549.0249.1148.5548.5848.20-0.84%461,731
Sep 24, 202549.0049.1448.9248.9948.61-0.10%320,859
Sep 23, 202548.7049.0948.7049.0448.660.80%524,227
Sep 22, 202548.7748.7848.5648.6548.27-0.80%555,251
Sep 19, 202549.2249.2649.0149.0448.48-0.20%496,499
Sep 18, 202549.0149.2648.9149.1448.580.14%613,266
Sep 17, 202549.0449.6148.9449.0748.510.16%874,589
Sep 16, 202549.1349.2848.9148.9948.43-0.26%615,529
Sep 15, 202549.4149.5349.0949.1248.56-0.49%694,353
Sep 12, 202549.5349.6149.3449.3648.80-0.50%508,573
Sep 11, 202549.1549.6349.0949.6149.040.98%868,661
Sep 10, 202548.9849.1848.8149.1348.570.02%1,045,117
Sep 9, 202549.1549.2849.0749.1248.56-0.20%920,046
Sep 8, 202549.3449.3448.8949.2248.66-0.67%1,202,834
Sep 5, 202549.4749.8449.2949.5548.990.26%1,050,394
Sep 4, 202549.4449.5749.1349.4248.860.47%659,678
Sep 3, 202548.9849.2448.8949.1948.630.24%880,941
Sep 2, 202549.2949.4248.8649.0748.51-0.83%1,119,188
Aug 29, 202549.1749.5049.1649.4848.920.73%711,549
Aug 28, 202549.4449.4548.8749.1248.56-0.59%677,235
Aug 27, 202549.0049.4548.9549.4148.850.69%532,892
Aug 26, 202549.1449.2348.8849.0748.51-0.33%717,808
Aug 25, 202549.5449.6249.1749.2348.67-0.95%1,024,991
Aug 22, 202549.1949.8449.1849.7049.131.51%719,210
Aug 21, 202548.8349.0648.7248.9648.400.04%704,992
Aug 20, 202548.9549.4148.8648.9448.380.20%962,636
Aug 19, 202548.3748.9348.3748.8448.281.14%649,554
Aug 18, 202548.5648.6348.2948.2947.74-0.86%408,588
Aug 15, 202548.7048.8848.5248.7147.990.10%623,433
Aug 14, 202548.6948.7648.3648.6647.95-0.73%619,811
Aug 13, 202548.3949.0448.3349.0248.301.47%667,074
Aug 12, 202548.0548.3347.9948.3147.600.77%634,792
Aug 11, 202548.1548.4047.8247.9447.24-0.33%387,288
Aug 8, 202548.1648.3548.0148.1047.390.02%302,525
Aug 7, 202548.1148.2347.7548.0947.380.38%518,055
Aug 6, 202548.2348.2847.8947.9147.21-0.56%621,299
Aug 5, 202548.0848.2847.9548.1847.470.29%613,744
Aug 4, 202547.6048.1047.5948.0447.331.01%650,849
Aug 1, 202547.7847.8947.2447.5646.86-0.27%790,733
Jul 31, 202547.8148.0747.5847.6946.99-0.79%755,935
Jul 30, 202548.5648.6747.8548.0747.36-1.05%421,064
Jul 29, 202548.3848.6148.1948.5847.870.58%394,947
Jul 28, 202548.8848.9048.2648.3047.59-1.41%425,998
Jul 25, 202548.9349.0248.5648.9948.270.04%378,719
Jul 24, 202549.1049.2548.8948.9748.25-0.77%620,504
Jul 23, 202549.1449.3549.0649.3548.630.57%721,840
Jul 22, 202548.2249.1048.2249.0748.351.76%607,355
Jul 21, 202548.4748.5748.1648.2247.51-0.35%724,561
Jul 18, 202548.4448.6048.2648.3947.520.19%476,466
Jul 17, 202548.1148.3848.0548.3047.440.15%382,511