Skip to main content
Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
NYSEARCA: SPHD · Real-Time Price · USD
49.69
+0.46 (0.93%)
At close: Apr 28, 2026, 4:00 PM EDT
49.68
-0.01 (-0.02%)
Pre-market: Apr 29, 2026, 4:31 AM EDT

SPHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.6649.9549.3749.6949.690.93%551,223
Apr 27, 202649.3549.7449.2249.2349.23-0.22%531,240
Apr 24, 202649.6449.7349.2749.3449.34-0.80%650,034
Apr 23, 202649.4549.7649.4049.7449.740.91%658,222
Apr 22, 202649.5149.7049.1749.2949.29-0.26%388,266
Apr 21, 202649.8949.9749.3649.4249.42-0.90%367,059
Apr 20, 202649.7850.1649.7149.8749.87-0.52%492,507
Apr 17, 202649.5550.1549.5250.1349.920.70%789,277
Apr 16, 202649.3649.7949.3149.7849.570.91%430,407
Apr 15, 202649.3949.4849.1049.3349.12-0.26%529,299
Apr 14, 202649.3049.5549.0049.4649.250.06%534,390
Apr 13, 202649.5149.5949.0549.4349.22-0.36%555,180
Apr 10, 202649.9750.0849.5049.6149.40-0.68%496,968
Apr 9, 202649.5650.1049.5049.9549.740.24%1,192,422
Apr 8, 202649.5249.8649.3949.8349.620.57%1,029,127
Apr 7, 202649.6849.8849.5249.5549.34-0.40%447,624
Apr 6, 202649.5049.8349.4149.7549.540.30%436,375
Apr 2, 202649.4149.6549.2449.6049.390.34%590,326
Apr 1, 202649.4349.6049.1149.4349.22-0.36%1,055,631
Mar 31, 202649.7249.8349.2549.6149.400.55%1,170,282
Mar 30, 202649.5449.7749.1749.3449.130.51%675,724
Mar 27, 202649.2149.5949.0049.0948.89-0.22%784,597
Mar 26, 202648.9649.4948.9649.2049.000.29%593,040
Mar 25, 202649.1649.2848.8249.0648.860.22%733,618
Mar 24, 202648.6949.4148.5648.9548.750.16%873,555
Mar 23, 202648.8649.2048.5448.8748.670.41%1,189,921
Mar 20, 202649.2949.4548.4948.6748.26-1.32%1,262,487
Mar 19, 202649.3749.7049.1549.3248.91-0.10%1,467,951
Mar 18, 202649.9649.9949.3749.3748.96-1.69%1,365,072
Mar 17, 202650.3950.6150.2150.2249.800.26%709,681
Mar 16, 202650.2950.3149.9650.0949.670.32%1,083,199
Mar 13, 202650.1550.3149.8749.9349.510.32%1,381,303
Mar 12, 202650.0050.3549.7349.7749.35-1.05%652,394
Mar 11, 202650.6950.7650.0950.3049.88-1.00%761,447
Mar 10, 202651.1351.2850.6050.8150.38-0.84%1,050,413
Mar 9, 202651.3751.4350.5451.2450.81-0.87%1,111,884
Mar 6, 202651.4451.7550.9051.6951.26-1,026,930
Mar 5, 202651.7951.8551.4651.6951.26-0.60%953,130
Mar 4, 202652.0252.1251.4952.0051.56-0.15%764,731
Mar 3, 202652.0252.3651.3652.0851.64-0.84%1,402,682
Mar 2, 202652.3052.6852.0252.5252.080.15%1,554,990
Feb 27, 202652.3052.5852.1452.4452.000.25%996,081
Feb 26, 202652.2252.4652.1552.3151.870.42%942,257
Feb 25, 202652.2752.2751.5452.0951.65-0.40%917,789
Feb 24, 202652.2052.4551.9852.3051.860.10%942,899
Feb 23, 202652.2352.6952.0252.2551.81-0.42%896,358
Feb 20, 202652.3252.4951.9452.4751.820.56%857,517
Feb 19, 202652.2452.5251.9552.1851.540.08%980,877
Feb 18, 202652.2552.3152.0052.1451.50-0.10%916,639
Feb 17, 202652.7953.0751.8452.1951.55-0.84%1,144,660
Feb 13, 202652.1252.7252.0552.6351.981.06%1,196,369
Feb 12, 202652.5052.8252.0652.0851.44-0.63%1,603,114
Feb 11, 202652.0452.5051.8552.4151.760.65%743,090
Feb 10, 202651.6752.2051.5852.0751.430.95%918,930
Feb 9, 202651.4751.6451.1451.5850.940.08%748,249
Feb 6, 202651.3551.6751.3051.5450.900.82%1,085,573
Feb 5, 202651.4151.5150.9351.1250.49-0.54%1,084,221
Feb 4, 202650.6151.5450.6151.4050.771.96%3,225,438
Feb 3, 202649.7850.6149.7350.4149.790.86%1,682,868
Feb 2, 202650.2350.2449.8649.9849.36-0.60%657,844
Jan 30, 202649.6850.3049.6150.2849.661.43%1,190,518
Jan 29, 202649.5249.8649.4149.5748.960.47%1,177,844
Jan 28, 202649.7650.0149.2149.3448.73-0.96%1,088,272
Jan 27, 202649.5449.9049.4449.8249.200.46%837,226
Jan 26, 202649.5349.6849.4149.5948.980.38%565,359
Jan 23, 202649.3949.4649.1249.4048.79-812,707
Jan 22, 202649.3549.7349.3549.4048.790.16%808,374
Jan 21, 202649.0249.3949.0249.3248.710.74%1,072,701
Jan 20, 202648.9349.1448.6848.9648.36-0.79%1,004,448
Jan 16, 202649.3749.4649.1249.3548.54-0.42%776,900
Jan 15, 202649.4549.6949.1749.5648.750.30%1,009,261
Jan 14, 202648.6949.4748.6949.4148.601.58%790,378
Jan 13, 202648.6348.8048.3448.6447.840.23%1,641,346
Jan 12, 202648.5548.6948.3148.5347.73-0.08%899,203
Jan 9, 202648.6048.8248.5348.5747.770.12%756,311
Jan 8, 202647.8548.6747.7948.5147.711.27%974,318
Jan 7, 202648.4248.5847.8747.9047.11-0.79%663,282
Jan 6, 202648.0648.3448.0448.2847.490.31%636,712
Jan 5, 202648.2048.2447.8248.1347.34-0.21%1,216,189
Jan 2, 202648.0148.4247.5748.2347.440.48%642,973
Dec 31, 202548.2448.2447.9948.0047.21-0.58%247,221
Dec 30, 202548.2748.3448.1848.2847.490.08%304,855
Dec 29, 202548.2648.4148.2148.2447.450.10%346,216
Dec 26, 202548.1248.2147.9748.1947.400.02%352,860
Dec 24, 202547.8548.2047.8548.1847.390.71%291,510
Dec 23, 202547.9848.0047.7847.8447.06-0.31%440,859
Dec 22, 202547.7748.0447.7247.9947.20-0.10%906,574
Dec 19, 202548.2748.3848.0448.0447.05-0.62%810,496
Dec 18, 202548.5248.6548.2948.3447.34-0.37%670,968
Dec 17, 202548.2148.5848.2148.5247.520.73%808,447
Dec 16, 202548.6348.6848.0048.1747.18-0.86%1,011,558
Dec 15, 202548.5248.6748.3748.5947.590.54%2,256,538
Dec 12, 202548.3048.5048.2148.3347.330.37%754,054
Dec 11, 202547.9348.3747.9048.1547.160.56%990,585
Dec 10, 202547.5647.9947.4647.8846.890.97%1,067,599
Dec 9, 202547.6547.9347.4147.4246.44-0.21%806,870
Dec 8, 202547.8747.8947.4947.5246.54-0.67%552,887
Dec 5, 202547.8948.1247.8147.8446.85-0.17%645,119
Dec 4, 202548.0948.1347.8247.9246.93-0.35%795,561
Dec 3, 202548.0048.3847.9648.0947.100.40%577,256