Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
74.93
+0.18 (0.24%)
At close: Dec 5, 2025, 4:00 PM EST
74.94
+0.01 (0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST
SPHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.93 | 75.30 | 74.82 | 74.93 | 74.93 | 0.24% | 763,865 |
| Dec 4, 2025 | 74.86 | 74.98 | 74.61 | 74.75 | 74.75 | -0.20% | 950,394 |
| Dec 3, 2025 | 74.57 | 74.93 | 74.47 | 74.90 | 74.90 | 0.51% | 875,442 |
| Dec 2, 2025 | 74.34 | 74.70 | 74.10 | 74.52 | 74.52 | 0.31% | 1,472,905 |
| Dec 1, 2025 | 74.30 | 74.68 | 74.20 | 74.29 | 74.29 | -0.58% | 832,171 |
| Nov 28, 2025 | 74.42 | 74.75 | 74.36 | 74.72 | 74.72 | 0.46% | 327,920 |
| Nov 26, 2025 | 74.07 | 74.62 | 74.07 | 74.38 | 74.38 | 0.50% | 1,077,625 |
| Nov 25, 2025 | 73.18 | 74.11 | 73.08 | 74.01 | 74.01 | 1.34% | 1,262,043 |
| Nov 24, 2025 | 72.98 | 73.31 | 72.74 | 73.03 | 73.03 | 0.27% | 1,312,316 |
| Nov 21, 2025 | 71.95 | 73.22 | 71.84 | 72.83 | 72.83 | 1.66% | 2,663,066 |
| Nov 20, 2025 | 73.28 | 73.52 | 71.57 | 71.64 | 71.64 | -1.34% | 3,267,607 |
| Nov 19, 2025 | 72.39 | 72.82 | 72.29 | 72.61 | 72.61 | 0.48% | 1,765,080 |
| Nov 18, 2025 | 72.39 | 72.71 | 72.01 | 72.26 | 72.26 | -0.47% | 2,358,511 |
| Nov 17, 2025 | 73.34 | 73.55 | 72.40 | 72.60 | 72.60 | -1.16% | 1,337,507 |
| Nov 14, 2025 | 73.15 | 73.91 | 73.05 | 73.45 | 73.45 | -0.26% | 1,233,972 |
| Nov 13, 2025 | 74.31 | 74.44 | 73.56 | 73.64 | 73.64 | -1.02% | 1,217,587 |
| Nov 12, 2025 | 74.37 | 74.67 | 74.35 | 74.40 | 74.40 | 0.23% | 868,129 |
| Nov 11, 2025 | 73.90 | 74.34 | 73.73 | 74.23 | 74.23 | 0.54% | 1,341,380 |
| Nov 10, 2025 | 73.78 | 73.93 | 73.28 | 73.83 | 73.83 | 0.52% | 906,591 |
| Nov 7, 2025 | 73.15 | 73.47 | 72.81 | 73.45 | 73.45 | 0.37% | 1,144,280 |
| Nov 6, 2025 | 73.36 | 73.44 | 72.96 | 73.18 | 73.18 | -0.73% | 1,531,984 |
| Nov 5, 2025 | 73.22 | 73.95 | 73.21 | 73.72 | 73.72 | 0.63% | 878,587 |
| Nov 4, 2025 | 73.30 | 73.51 | 73.15 | 73.26 | 73.26 | -0.72% | 1,410,320 |
| Nov 3, 2025 | 74.12 | 74.12 | 73.26 | 73.79 | 73.79 | -0.36% | 1,168,910 |
| Oct 31, 2025 | 74.11 | 74.35 | 73.74 | 74.06 | 74.06 | -0.09% | 1,129,374 |
| Oct 30, 2025 | 73.95 | 74.83 | 73.91 | 74.13 | 74.13 | -0.03% | 4,067,889 |
| Oct 29, 2025 | 74.51 | 74.81 | 73.94 | 74.15 | 74.15 | -0.58% | 3,971,946 |
| Oct 28, 2025 | 74.97 | 75.03 | 74.55 | 74.58 | 74.58 | -0.56% | 1,096,883 |
| Oct 27, 2025 | 74.89 | 75.03 | 74.70 | 75.00 | 75.00 | 0.60% | 807,450 |
| Oct 24, 2025 | 74.97 | 74.97 | 74.53 | 74.55 | 74.55 | 0.05% | 859,792 |
| Oct 23, 2025 | 74.07 | 74.61 | 74.06 | 74.51 | 74.51 | 0.85% | 892,442 |
| Oct 22, 2025 | 74.74 | 74.74 | 73.75 | 73.88 | 73.88 | -1.11% | 1,414,533 |
| Oct 21, 2025 | 74.13 | 74.88 | 74.13 | 74.71 | 74.71 | 0.65% | 796,144 |
| Oct 20, 2025 | 73.88 | 74.35 | 73.86 | 74.23 | 74.23 | 0.99% | 628,771 |
| Oct 17, 2025 | 73.03 | 73.66 | 73.02 | 73.50 | 73.50 | 0.64% | 1,052,006 |
| Oct 16, 2025 | 73.89 | 73.94 | 72.71 | 73.03 | 73.03 | -0.63% | 1,129,942 |
| Oct 15, 2025 | 73.74 | 74.15 | 72.97 | 73.49 | 73.49 | -0.03% | 2,268,459 |
| Oct 14, 2025 | 72.42 | 73.83 | 72.42 | 73.51 | 73.51 | 0.71% | 1,240,227 |
| Oct 13, 2025 | 72.74 | 73.11 | 72.55 | 72.99 | 72.99 | 1.08% | 990,109 |
| Oct 10, 2025 | 73.78 | 73.92 | 72.18 | 72.21 | 72.21 | -1.78% | 2,060,813 |
| Oct 9, 2025 | 73.95 | 74.03 | 73.32 | 73.52 | 73.52 | -0.46% | 1,020,844 |
| Oct 8, 2025 | 73.78 | 74.06 | 73.58 | 73.86 | 73.86 | 0.24% | 981,077 |
| Oct 7, 2025 | 74.10 | 74.18 | 73.55 | 73.68 | 73.68 | -0.43% | 767,430 |
| Oct 6, 2025 | 74.19 | 74.19 | 73.81 | 74.00 | 74.00 | 0.07% | 743,692 |
| Oct 3, 2025 | 73.91 | 74.45 | 73.91 | 73.95 | 73.95 | -0.03% | 782,698 |
| Oct 2, 2025 | 73.83 | 73.98 | 73.55 | 73.97 | 73.97 | 0.31% | 903,748 |
| Oct 1, 2025 | 73.07 | 73.80 | 73.03 | 73.74 | 73.74 | 0.61% | 1,205,699 |
| Sep 30, 2025 | 72.80 | 73.32 | 72.78 | 73.29 | 73.29 | 0.49% | 982,566 |
| Sep 29, 2025 | 73.12 | 73.13 | 72.72 | 72.93 | 72.93 | 0.27% | 880,222 |
| Sep 26, 2025 | 72.48 | 72.78 | 72.37 | 72.73 | 72.73 | 0.46% | 1,208,052 |
| Sep 25, 2025 | 72.78 | 72.79 | 72.11 | 72.40 | 72.40 | -0.78% | 812,755 |
| Sep 24, 2025 | 73.24 | 73.31 | 72.89 | 72.97 | 72.97 | -0.42% | 717,943 |
| Sep 23, 2025 | 73.52 | 73.79 | 73.16 | 73.28 | 73.28 | -0.42% | 934,220 |
| Sep 22, 2025 | 73.11 | 73.66 | 73.04 | 73.59 | 73.59 | 0.29% | 819,102 |
| Sep 19, 2025 | 73.46 | 73.55 | 72.98 | 73.38 | 73.16 | 0.37% | 1,668,563 |
| Sep 18, 2025 | 73.09 | 73.50 | 73.05 | 73.11 | 72.89 | 0.34% | 2,142,153 |
| Sep 17, 2025 | 72.58 | 73.24 | 72.42 | 72.86 | 72.64 | 0.41% | 6,374,611 |
| Sep 16, 2025 | 72.56 | 72.67 | 72.26 | 72.56 | 72.34 | 0.03% | 1,213,498 |
| Sep 15, 2025 | 72.67 | 72.77 | 72.45 | 72.54 | 72.32 | 0.07% | 1,324,146 |
| Sep 12, 2025 | 72.86 | 72.87 | 72.46 | 72.49 | 72.27 | -0.59% | 676,389 |
| Sep 11, 2025 | 72.17 | 73.02 | 72.17 | 72.92 | 72.70 | 1.21% | 1,059,823 |
| Sep 10, 2025 | 72.20 | 72.35 | 71.82 | 72.05 | 71.84 | -0.22% | 1,116,245 |
| Sep 9, 2025 | 72.26 | 72.35 | 72.00 | 72.21 | 71.99 | -0.25% | 1,055,912 |
| Sep 8, 2025 | 72.33 | 72.41 | 72.01 | 72.39 | 72.17 | 0.14% | 1,084,285 |
| Sep 5, 2025 | 72.44 | 72.76 | 71.90 | 72.29 | 72.07 | -0.12% | 1,597,677 |
| Sep 4, 2025 | 71.81 | 72.40 | 71.67 | 72.38 | 72.16 | 0.65% | 1,110,265 |
| Sep 3, 2025 | 71.84 | 71.93 | 71.50 | 71.91 | 71.70 | 0.14% | 1,072,039 |
| Sep 2, 2025 | 71.74 | 71.85 | 71.40 | 71.81 | 71.60 | -0.80% | 1,333,877 |
| Aug 29, 2025 | 72.46 | 72.60 | 72.17 | 72.39 | 72.17 | -0.32% | 1,191,452 |
| Aug 28, 2025 | 72.63 | 72.63 | 72.34 | 72.62 | 72.40 | 0.12% | 1,023,682 |
| Aug 27, 2025 | 72.30 | 72.58 | 72.27 | 72.53 | 72.31 | 0.23% | 1,512,480 |
| Aug 26, 2025 | 72.05 | 72.39 | 72.03 | 72.36 | 72.14 | 0.35% | 2,137,908 |
| Aug 25, 2025 | 72.57 | 72.69 | 72.10 | 72.11 | 71.90 | -0.83% | 1,435,171 |
| Aug 22, 2025 | 72.30 | 73.00 | 72.30 | 72.71 | 72.49 | 0.85% | 1,349,436 |
| Aug 21, 2025 | 72.07 | 72.32 | 71.89 | 72.10 | 71.89 | -0.43% | 3,612,963 |
| Aug 20, 2025 | 72.45 | 72.71 | 72.19 | 72.41 | 72.19 | 0.07% | 1,763,891 |
| Aug 19, 2025 | 72.22 | 72.69 | 72.14 | 72.36 | 72.14 | 0.35% | 918,587 |
| Aug 18, 2025 | 72.06 | 72.25 | 72.03 | 72.11 | 71.90 | 0.07% | 1,163,938 |
| Aug 15, 2025 | 72.41 | 72.41 | 72.02 | 72.06 | 71.85 | -0.65% | 973,684 |
| Aug 14, 2025 | 72.62 | 72.79 | 72.41 | 72.53 | 72.31 | -0.58% | 1,020,393 |
| Aug 13, 2025 | 72.64 | 72.95 | 72.45 | 72.95 | 72.73 | 0.77% | 1,174,860 |
| Aug 12, 2025 | 71.93 | 72.39 | 71.78 | 72.39 | 72.17 | 0.88% | 941,452 |
| Aug 11, 2025 | 71.97 | 72.10 | 71.60 | 71.76 | 71.55 | -0.29% | 1,130,431 |
| Aug 8, 2025 | 71.60 | 72.00 | 71.59 | 71.97 | 71.76 | 0.87% | 3,096,000 |
| Aug 7, 2025 | 71.80 | 71.84 | 70.99 | 71.35 | 71.14 | -0.31% | 961,934 |
| Aug 6, 2025 | 71.21 | 71.67 | 71.04 | 71.57 | 71.36 | 0.79% | 1,247,862 |
| Aug 5, 2025 | 71.63 | 71.63 | 70.95 | 71.01 | 70.80 | -1.00% | 986,720 |
| Aug 4, 2025 | 71.20 | 71.73 | 71.20 | 71.73 | 71.52 | 1.30% | 1,596,328 |
| Aug 1, 2025 | 70.91 | 71.04 | 70.40 | 70.81 | 70.60 | -0.80% | 1,701,049 |
| Jul 31, 2025 | 71.66 | 72.19 | 71.26 | 71.38 | 71.17 | -0.86% | 1,408,678 |
| Jul 30, 2025 | 72.36 | 72.45 | 71.70 | 72.00 | 71.79 | -0.66% | 1,875,238 |
| Jul 29, 2025 | 72.75 | 72.82 | 72.34 | 72.48 | 72.26 | -0.29% | 1,186,002 |
| Jul 28, 2025 | 72.96 | 72.96 | 72.57 | 72.69 | 72.47 | -0.32% | 2,199,326 |
| Jul 25, 2025 | 72.60 | 72.99 | 72.58 | 72.92 | 72.70 | 0.61% | 1,339,158 |
| Jul 24, 2025 | 72.45 | 72.72 | 72.38 | 72.48 | 72.26 | - | 1,562,669 |
| Jul 23, 2025 | 72.09 | 72.48 | 71.99 | 72.48 | 72.26 | 1.09% | 1,511,719 |
| Jul 22, 2025 | 71.35 | 71.76 | 71.35 | 71.70 | 71.49 | 0.36% | 1,409,109 |
| Jul 21, 2025 | 71.54 | 71.79 | 71.40 | 71.44 | 71.23 | 0.10% | 1,656,369 |
| Jul 18, 2025 | 71.80 | 71.80 | 71.31 | 71.37 | 71.16 | -0.27% | 1,048,839 |
| Jul 17, 2025 | 71.14 | 71.63 | 71.13 | 71.56 | 71.35 | 0.79% | 1,279,999 |