Skip to main content
Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
79.70
-0.57 (-0.71%)
At close: Apr 28, 2026, 4:00 PM EDT
79.69
-0.01 (-0.01%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SPHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202680.0180.1179.4979.7079.70-0.71%791,219
Apr 27, 202680.5580.7080.1380.2780.27-0.57%691,336
Apr 24, 202680.5980.9180.3780.7380.730.60%848,989
Apr 23, 202680.1780.4979.4880.2580.250.15%1,746,291
Apr 22, 202680.4180.4879.8280.1380.130.59%1,132,272
Apr 21, 202680.4480.5479.4679.6679.66-1.01%1,346,017
Apr 20, 202680.4380.6780.2680.4780.47-0.04%1,096,229
Apr 17, 202679.9480.8479.8080.5080.501.73%1,011,286
Apr 16, 202679.3779.4679.0379.1379.13-0.35%1,041,772
Apr 15, 202679.4279.4878.8179.4179.41-0.25%1,082,439
Apr 14, 202679.3879.6979.1579.6179.610.48%1,159,272
Apr 13, 202678.5379.2678.3179.2379.230.60%1,059,529
Apr 10, 202679.3979.4778.6778.7678.76-0.53%1,080,361
Apr 9, 202678.3879.3478.3779.1879.180.70%1,906,901
Apr 8, 202678.2878.6978.0978.6378.633.41%1,741,551
Apr 7, 202675.9676.0875.4076.0476.04-0.45%1,481,810
Apr 6, 202675.7776.3875.7076.3876.380.82%1,459,352
Apr 2, 202674.7576.2674.6375.7675.76-0.13%2,187,432
Apr 1, 202675.6276.3175.6175.8675.860.89%2,005,959
Mar 31, 202674.1975.2473.7575.1975.192.36%3,051,651
Mar 30, 202674.7174.8673.2173.4673.46-0.88%2,251,973
Mar 27, 202674.7774.9273.9274.1174.11-1.12%2,123,808
Mar 26, 202675.8676.1874.9074.9574.95-2.00%2,171,243
Mar 25, 202676.7376.8076.0976.4876.480.31%2,258,350
Mar 24, 202675.2376.5175.1076.2476.240.58%2,000,389
Mar 23, 202676.2376.8375.7075.8075.800.74%3,239,547
Mar 20, 202675.9076.1474.7475.2474.96-0.99%2,200,372
Mar 19, 202675.2476.3475.0575.9975.700.07%2,455,500
Mar 18, 202676.7476.9475.9175.9475.65-1.52%1,369,102
Mar 17, 202677.0677.3676.9277.1176.820.56%1,327,433
Mar 16, 202676.6177.0076.3076.6876.390.95%1,423,938
Mar 13, 202676.4776.9275.8475.9675.67-0.24%1,835,395
Mar 12, 202676.8676.9376.1076.1475.85-1.79%1,933,016
Mar 11, 202677.9177.9477.3277.5377.24-0.59%1,515,123
Mar 10, 202677.9778.9377.8077.9977.70-0.08%2,199,400
Mar 9, 202676.5378.2176.1178.0577.750.89%3,750,828
Mar 6, 202677.4077.8177.0177.3677.07-1.53%2,403,506
Mar 5, 202679.1179.4177.9078.5678.26-1.42%2,007,473
Mar 4, 202679.6680.0279.1779.6979.390.52%1,600,676
Mar 3, 202679.1879.5878.2979.2878.98-1.69%3,337,221
Mar 2, 202680.1081.0080.0380.6480.34-0.37%2,326,171
Feb 27, 202680.0281.0580.0280.9480.630.37%1,659,390
Feb 26, 202680.8080.8479.7880.6480.34-0.05%1,837,622
Feb 25, 202680.6080.9780.4480.6880.370.54%922,746
Feb 24, 202679.3280.3579.3280.2579.951.03%1,206,844
Feb 23, 202679.9380.2779.1779.4379.13-1.22%1,271,739
Feb 20, 202679.5280.5179.5280.4180.110.83%2,213,325
Feb 19, 202679.4179.8079.3179.7579.45-0.26%1,359,218
Feb 18, 202679.7480.3279.6279.9679.660.36%1,255,908
Feb 17, 202679.3079.9779.0579.6779.370.35%1,989,704
Feb 13, 202679.1479.8978.8979.3979.090.84%2,418,377
Feb 12, 202680.1580.5878.7178.7378.43-1.92%2,265,358
Feb 11, 202680.0780.5479.7880.2779.970.93%1,478,902
Feb 10, 202679.6379.9179.4979.5379.23-0.31%1,974,609
Feb 9, 202679.6079.9679.4479.7879.48-0.10%1,427,558
Feb 6, 202678.7779.9678.7179.8679.562.50%1,895,439
Feb 5, 202677.9378.3277.7877.9177.62-0.29%2,513,080
Feb 4, 202678.5978.9177.6778.1477.84-0.36%2,785,698
Feb 3, 202678.5779.0077.9778.4278.12-0.28%2,072,331
Feb 2, 202677.4478.6977.4478.6478.341.62%1,511,227
Jan 30, 202677.8178.2976.9777.3977.10-1.38%1,654,229
Jan 29, 202678.4078.5377.5478.4778.170.89%2,031,093
Jan 28, 202677.8277.9877.5877.7877.49-0.03%1,244,704
Jan 27, 202677.5177.9277.4377.8077.510.65%1,122,849
Jan 26, 202677.0677.3877.0677.3077.010.61%910,267
Jan 23, 202676.9177.0076.5876.8376.54-0.22%1,043,678
Jan 22, 202677.5077.6076.8877.0076.71-0.30%1,792,439
Jan 21, 202676.7377.5676.5177.2376.941.06%1,786,436
Jan 20, 202676.4977.0676.3076.4276.13-1.38%1,881,855
Jan 16, 202677.8177.8177.2377.4977.20-0.10%1,556,931
Jan 15, 202677.9878.0977.5177.5777.280.54%1,299,525
Jan 14, 202677.0777.2376.5177.1576.86-0.18%1,504,961
Jan 13, 202677.4977.5577.0877.2977.00-0.44%2,205,531
Jan 12, 202676.9777.7076.8477.6377.340.36%5,563,612
Jan 9, 202676.6677.4776.6677.3577.061.15%1,749,429
Jan 8, 202676.3376.6776.1876.4776.180.05%2,032,052
Jan 7, 202677.0477.2376.4076.4376.14-1.07%1,815,725
Jan 6, 202676.1677.3276.1077.2676.971.32%1,616,318
Jan 5, 202675.6876.5575.6876.2575.961.11%3,795,397
Jan 2, 202675.4675.4975.0175.4175.120.48%1,986,129
Dec 31, 202575.7275.7575.0375.0574.77-0.91%848,314
Dec 30, 202576.0076.0075.7375.7475.45-0.38%747,761
Dec 29, 202576.1076.3175.8676.0375.74-0.39%847,673
Dec 26, 202576.3776.4476.1976.3376.04-0.01%841,816
Dec 24, 202576.0576.4376.0376.3476.050.47%417,373
Dec 23, 202575.7976.0375.7975.9875.690.08%840,663
Dec 22, 202575.7875.9875.5975.9275.630.33%913,446
Dec 19, 202575.3875.7575.3175.6775.160.52%1,304,210
Dec 18, 202575.3675.6975.0075.2874.770.60%1,002,724
Dec 17, 202575.5475.8574.8074.8374.32-0.94%1,091,452
Dec 16, 202575.8575.9975.2875.5475.03-0.45%1,184,766
Dec 15, 202576.4076.4075.8275.8875.37-0.08%1,479,573
Dec 12, 202576.4476.6075.7475.9475.43-0.42%2,333,125
Dec 11, 202575.4076.2975.2976.2675.751.14%1,331,323
Dec 10, 202574.8275.6074.6775.4074.891.28%1,265,108
Dec 9, 202574.4574.7374.4274.4573.95-0.05%808,891
Dec 8, 202574.9874.9874.3374.4973.99-0.59%1,116,056
Dec 5, 202574.9375.3074.8274.9374.420.24%763,868
Dec 4, 202574.8674.9874.6174.7574.25-0.20%950,518
Dec 3, 202574.5774.9374.4774.9074.390.51%875,600