Skip to main content
Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
NYSEARCA: SPHD · Real-Time Price · USD
51.71
+0.63 (1.23%)
At close: Jun 26, 2026, 4:00 PM EDT
51.35
-0.36 (-0.70%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SPHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202651.2451.7551.2451.7151.711.23%881,707
Jun 25, 202650.7451.4050.7251.0851.080.89%725,187
Jun 24, 202650.6850.8050.4050.6350.63-0.04%621,098
Jun 23, 202650.1250.7050.0650.6550.651.63%654,779
Jun 22, 202649.8150.1649.7449.8449.840.20%624,876
Jun 18, 202650.3050.3249.9149.9549.74-0.42%630,704
Jun 17, 202650.8851.0249.9450.1649.95-1.78%795,844
Jun 16, 202651.0851.3550.8951.0750.850.12%594,466
Jun 15, 202651.3651.5250.9851.0150.79-1.12%847,021
Jun 12, 202651.1451.7051.1451.5951.371.10%1,176,370
Jun 11, 202651.1851.3650.9951.0350.810.12%1,582,520
Jun 10, 202650.7451.3050.6550.9750.760.85%1,331,865
Jun 9, 202650.0750.6050.0550.5450.331.24%1,244,888
Jun 8, 202650.1650.3149.8549.9249.71-0.58%734,903
Jun 5, 202649.7750.4949.7350.2150.001.11%1,037,270
Jun 4, 202649.6149.9249.3749.6649.451.20%726,700
Jun 3, 202649.3349.5949.0549.0748.86-0.89%629,070
Jun 2, 202649.1149.5549.0849.5149.300.71%839,367
Jun 1, 202649.4249.5649.1249.1648.95-0.99%638,721
May 29, 202649.9249.9349.5149.6549.44-0.88%562,113
May 28, 202650.2650.3550.0250.0949.88-0.20%400,672
May 27, 202650.1650.6050.1450.1949.98-0.08%543,645
May 26, 202650.4550.5850.1850.2350.02-0.44%495,004
May 22, 202650.3150.6050.1550.4550.240.54%641,995
May 21, 202649.8950.2449.5950.1849.970.38%1,088,554
May 20, 202649.8650.1349.6849.9949.780.34%1,087,150
May 19, 202649.6449.9949.3649.8249.610.30%1,166,735
May 18, 202649.0649.6949.0649.6749.461.64%934,344
May 15, 202649.6849.7049.0449.0848.66-0.91%729,695
May 14, 202649.6449.8149.4949.5349.110.12%715,736
May 13, 202649.6149.7149.3049.4749.05-0.66%621,088
May 12, 202649.7349.9449.2849.8049.380.38%638,214
May 11, 202649.7849.8949.4449.6149.190.04%757,509
May 8, 202649.8949.9849.5749.5949.17-0.44%465,499
May 7, 202649.8349.9149.4549.8149.39-0.38%1,445,366
May 6, 202649.9550.2149.9350.0049.580.26%988,586
May 5, 202649.7050.1149.5149.8749.450.36%534,877
May 4, 202649.8050.0949.5149.6949.27-0.82%705,468
May 1, 202650.4250.4950.0450.1049.68-0.61%640,121
Apr 30, 202649.6150.4849.5250.4149.981.98%619,724
Apr 29, 202649.5749.7849.3049.4349.01-0.52%1,064,690
Apr 28, 202649.6649.9549.3749.6949.270.93%556,442
Apr 27, 202649.3549.7449.2249.2348.81-0.22%532,001
Apr 24, 202649.6449.7349.2749.3448.92-0.80%657,307
Apr 23, 202649.4549.7649.4049.7449.320.91%660,762
Apr 22, 202649.5149.7049.1749.2948.87-0.26%390,547
Apr 21, 202649.8949.9749.3649.4249.00-0.90%367,059
Apr 20, 202649.7850.1649.7149.8749.45-0.10%492,507
Apr 17, 202649.5550.1549.5250.1349.500.70%789,277
Apr 16, 202649.3649.7949.3149.7849.150.91%430,407
Apr 15, 202649.3949.4849.1049.3348.71-0.26%529,299
Apr 14, 202649.3049.5549.0049.4648.840.06%534,390
Apr 13, 202649.5149.5949.0549.4348.81-0.36%555,180
Apr 10, 202649.9750.0849.5049.6148.99-0.68%496,968
Apr 9, 202649.5650.1049.5049.9549.320.24%1,192,422
Apr 8, 202649.5249.8649.3949.8349.200.57%1,029,127
Apr 7, 202649.6849.8849.5249.5548.93-0.40%447,624
Apr 6, 202649.5049.8349.4149.7549.120.30%436,375
Apr 2, 202649.4149.6549.2449.6048.980.34%590,326
Apr 1, 202649.4349.6049.1149.4348.81-0.36%1,055,631
Mar 31, 202649.7249.8349.2549.6148.990.55%1,170,282
Mar 30, 202649.5449.7749.1749.3448.720.51%675,724
Mar 27, 202649.2149.5949.0049.0948.47-0.22%784,597
Mar 26, 202648.9649.4948.9649.2048.580.29%593,040
Mar 25, 202649.1649.2848.8249.0648.440.22%733,618
Mar 24, 202648.6949.4148.5648.9548.330.16%873,555
Mar 23, 202648.8649.2048.5448.8748.250.84%1,189,921
Mar 20, 202649.2949.4548.4948.6747.85-1.32%1,262,487
Mar 19, 202649.3749.7049.1549.3248.49-0.10%1,467,951
Mar 18, 202649.9649.9949.3749.3748.54-1.69%1,365,072
Mar 17, 202650.3950.6150.2150.2249.380.26%709,681
Mar 16, 202650.2950.3149.9650.0949.250.32%1,083,199
Mar 13, 202650.1550.3149.8749.9349.090.32%1,381,303
Mar 12, 202650.0050.3549.7349.7748.93-1.05%652,394
Mar 11, 202650.6950.7650.0950.3049.46-1.00%761,447
Mar 10, 202651.1351.2850.6050.8149.96-0.84%1,050,413
Mar 9, 202651.3751.4350.5451.2450.38-0.87%1,111,884
Mar 6, 202651.4451.7550.9051.6950.82-1,026,930
Mar 5, 202651.7951.8551.4651.6950.82-0.60%953,130
Mar 4, 202652.0252.1251.4952.0051.13-0.15%764,731
Mar 3, 202652.0252.3651.3652.0851.21-0.84%1,402,682
Mar 2, 202652.3052.6852.0252.5251.640.15%1,554,990
Feb 27, 202652.3052.5852.1452.4451.560.25%996,081
Feb 26, 202652.2252.4652.1552.3151.430.42%942,257
Feb 25, 202652.2752.2751.5452.0951.22-0.40%917,789
Feb 24, 202652.2052.4551.9852.3051.420.10%942,899
Feb 23, 202652.2352.6952.0252.2551.37-0.02%896,358
Feb 20, 202652.3252.4951.9452.4751.380.56%857,517
Feb 19, 202652.2452.5251.9552.1851.100.08%980,877
Feb 18, 202652.2552.3152.0052.1451.06-0.10%916,639
Feb 17, 202652.7953.0751.8452.1951.11-0.84%1,144,660
Feb 13, 202652.1252.7252.0552.6351.541.06%1,196,369
Feb 12, 202652.5052.8252.0652.0851.00-0.63%1,603,114
Feb 11, 202652.0452.5051.8552.4151.320.65%743,090
Feb 10, 202651.6752.2051.5852.0750.990.95%918,930
Feb 9, 202651.4751.6451.1451.5850.510.08%748,249
Feb 6, 202651.3551.6751.3051.5450.470.82%1,085,573
Feb 5, 202651.4151.5150.9351.1250.06-0.54%1,084,221
Feb 4, 202650.6151.5450.6151.4050.341.96%3,225,438
Feb 3, 202649.7850.6149.7350.4149.370.86%1,682,868