Invesco S&P 500 Quality ETF (SPHQ)
NYSEARCA: SPHQ · Real-Time Price · USD
86.85
-1.67 (-1.89%)
At close: Jun 26, 2026, 4:00 PM EDT
87.36
+0.51 (0.59%)
After-hours: Jun 26, 2026, 8:00 PM EDT
SPHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 87.42 | 88.19 | 86.77 | 86.85 | 86.85 | -1.89% | 2,057,721 |
| Jun 25, 2026 | 89.27 | 89.27 | 87.61 | 88.52 | 88.52 | 1.74% | 2,092,654 |
| Jun 24, 2026 | 86.79 | 87.70 | 86.37 | 87.01 | 87.01 | 0.09% | 2,447,725 |
| Jun 23, 2026 | 87.02 | 87.58 | 86.72 | 86.93 | 86.93 | -2.93% | 2,416,514 |
| Jun 22, 2026 | 89.66 | 90.26 | 89.15 | 89.55 | 89.55 | 0.44% | 2,666,659 |
| Jun 18, 2026 | 89.67 | 89.94 | 89.34 | 89.36 | 89.16 | 1.23% | 1,695,994 |
| Jun 17, 2026 | 89.07 | 89.93 | 88.16 | 88.27 | 88.07 | -0.45% | 3,964,573 |
| Jun 16, 2026 | 89.05 | 89.62 | 88.65 | 88.67 | 88.47 | -0.03% | 1,101,920 |
| Jun 15, 2026 | 88.66 | 89.07 | 88.55 | 88.70 | 88.50 | 1.58% | 1,248,452 |
| Jun 12, 2026 | 86.70 | 87.46 | 86.31 | 87.32 | 87.12 | 1.02% | 3,333,483 |
| Jun 11, 2026 | 84.92 | 86.91 | 84.89 | 86.44 | 86.24 | 2.66% | 2,824,466 |
| Jun 10, 2026 | 85.29 | 86.02 | 84.16 | 84.20 | 84.01 | -1.59% | 2,219,950 |
| Jun 9, 2026 | 85.79 | 86.67 | 83.72 | 85.56 | 85.36 | 0.14% | 2,099,772 |
| Jun 8, 2026 | 85.52 | 86.19 | 85.38 | 85.44 | 85.24 | 0.58% | 1,414,432 |
| Jun 5, 2026 | 86.26 | 86.37 | 84.91 | 84.95 | 84.76 | -2.19% | 1,759,312 |
| Jun 4, 2026 | 86.39 | 87.09 | 86.21 | 86.85 | 86.65 | 0.59% | 1,379,635 |
| Jun 3, 2026 | 85.83 | 86.56 | 85.76 | 86.34 | 86.14 | 0.28% | 1,041,435 |
| Jun 2, 2026 | 85.25 | 86.14 | 85.16 | 86.10 | 85.90 | 1.26% | 1,199,831 |
| Jun 1, 2026 | 84.68 | 85.24 | 84.41 | 85.03 | 84.84 | -0.39% | 1,183,778 |
| May 29, 2026 | 85.61 | 85.63 | 85.29 | 85.36 | 85.16 | -0.09% | 1,333,507 |
| May 28, 2026 | 85.41 | 85.76 | 84.83 | 85.44 | 85.24 | -0.08% | 1,306,370 |
| May 27, 2026 | 85.84 | 85.93 | 85.47 | 85.51 | 85.31 | -0.13% | 1,769,983 |
| May 26, 2026 | 85.21 | 85.83 | 85.10 | 85.62 | 85.42 | 1.16% | 1,255,348 |
| May 22, 2026 | 84.18 | 84.97 | 84.15 | 84.64 | 84.45 | 1.12% | 848,279 |
| May 21, 2026 | 82.82 | 83.91 | 82.59 | 83.70 | 83.51 | 0.56% | 1,006,918 |
| May 20, 2026 | 82.42 | 83.27 | 82.17 | 83.23 | 83.04 | 1.41% | 7,465,899 |
| May 19, 2026 | 82.08 | 82.49 | 81.90 | 82.07 | 81.88 | -0.68% | 657,596 |
| May 18, 2026 | 82.80 | 82.80 | 81.98 | 82.63 | 82.44 | 0.06% | 1,043,877 |
| May 15, 2026 | 82.64 | 82.84 | 82.42 | 82.58 | 82.39 | -0.73% | 991,448 |
| May 14, 2026 | 83.09 | 83.37 | 82.83 | 83.19 | 83.00 | 0.97% | 683,694 |
| May 13, 2026 | 82.62 | 82.68 | 81.98 | 82.39 | 82.20 | -0.24% | 705,625 |
| May 12, 2026 | 82.63 | 82.68 | 81.95 | 82.59 | 82.40 | -0.48% | 1,062,954 |
| May 11, 2026 | 82.49 | 83.08 | 82.40 | 82.99 | 82.80 | 0.67% | 979,219 |
| May 8, 2026 | 82.65 | 82.75 | 82.24 | 82.44 | 82.25 | 0.62% | 1,169,868 |
| May 7, 2026 | 82.72 | 82.74 | 81.80 | 81.93 | 81.74 | -0.90% | 1,094,271 |
| May 6, 2026 | 82.37 | 82.78 | 82.07 | 82.67 | 82.48 | 1.22% | 1,125,858 |
| May 5, 2026 | 81.07 | 81.79 | 80.90 | 81.67 | 81.48 | 1.38% | 1,059,033 |
| May 4, 2026 | 80.62 | 81.19 | 80.29 | 80.56 | 80.38 | -0.30% | 1,020,332 |
| May 1, 2026 | 81.36 | 81.62 | 80.80 | 80.80 | 80.62 | -0.35% | 1,011,473 |
| Apr 30, 2026 | 79.91 | 81.16 | 79.83 | 81.08 | 80.89 | 1.34% | 1,352,426 |
| Apr 29, 2026 | 80.24 | 80.36 | 79.66 | 80.01 | 79.83 | 0.39% | 959,905 |
| Apr 28, 2026 | 80.01 | 80.11 | 79.49 | 79.70 | 79.52 | -0.71% | 791,221 |
| Apr 27, 2026 | 80.55 | 80.70 | 80.13 | 80.27 | 80.09 | -0.57% | 691,413 |
| Apr 24, 2026 | 80.59 | 80.91 | 80.37 | 80.73 | 80.55 | 0.60% | 849,523 |
| Apr 23, 2026 | 80.17 | 80.49 | 79.48 | 80.25 | 80.07 | 0.15% | 1,746,419 |
| Apr 22, 2026 | 80.41 | 80.48 | 79.82 | 80.13 | 79.95 | 0.59% | 1,136,592 |
| Apr 21, 2026 | 80.44 | 80.54 | 79.46 | 79.66 | 79.48 | -1.01% | 1,346,347 |
| Apr 20, 2026 | 80.43 | 80.67 | 80.26 | 80.47 | 80.29 | -0.04% | 1,096,269 |
| Apr 17, 2026 | 79.94 | 80.84 | 79.80 | 80.50 | 80.32 | 1.73% | 1,011,347 |
| Apr 16, 2026 | 79.37 | 79.46 | 79.03 | 79.13 | 78.95 | -0.35% | 1,041,801 |
| Apr 15, 2026 | 79.42 | 79.48 | 78.81 | 79.41 | 79.23 | -0.25% | 1,082,518 |
| Apr 14, 2026 | 79.38 | 79.69 | 79.15 | 79.61 | 79.43 | 0.48% | 1,159,334 |
| Apr 13, 2026 | 78.53 | 79.26 | 78.31 | 79.23 | 79.05 | 0.60% | 1,059,550 |
| Apr 10, 2026 | 79.39 | 79.47 | 78.67 | 78.76 | 78.58 | -0.53% | 1,080,445 |
| Apr 9, 2026 | 78.38 | 79.34 | 78.37 | 79.18 | 79.00 | 0.70% | 1,907,316 |
| Apr 8, 2026 | 78.28 | 78.69 | 78.09 | 78.63 | 78.45 | 3.41% | 1,741,690 |
| Apr 7, 2026 | 75.96 | 76.08 | 75.40 | 76.04 | 75.87 | -0.45% | 1,484,528 |
| Apr 6, 2026 | 75.77 | 76.38 | 75.70 | 76.38 | 76.21 | 0.82% | 1,459,982 |
| Apr 2, 2026 | 74.75 | 76.26 | 74.63 | 75.76 | 75.59 | -0.13% | 2,187,445 |
| Apr 1, 2026 | 75.62 | 76.31 | 75.61 | 75.86 | 75.69 | 0.89% | 2,006,575 |
| Mar 31, 2026 | 74.19 | 75.24 | 73.75 | 75.19 | 75.02 | 2.36% | 3,051,916 |
| Mar 30, 2026 | 74.71 | 74.86 | 73.21 | 73.46 | 73.29 | -0.88% | 2,252,226 |
| Mar 27, 2026 | 74.77 | 74.92 | 73.92 | 74.11 | 73.94 | -1.12% | 2,123,890 |
| Mar 26, 2026 | 75.86 | 76.18 | 74.90 | 74.95 | 74.78 | -2.00% | 2,171,593 |
| Mar 25, 2026 | 76.73 | 76.80 | 76.09 | 76.48 | 76.31 | 0.31% | 2,258,862 |
| Mar 24, 2026 | 75.23 | 76.51 | 75.10 | 76.24 | 76.07 | 0.58% | 2,000,935 |
| Mar 23, 2026 | 76.23 | 76.83 | 75.70 | 75.80 | 75.63 | 1.13% | 3,239,547 |
| Mar 20, 2026 | 75.90 | 76.14 | 74.74 | 75.24 | 74.78 | -0.99% | 2,200,372 |
| Mar 19, 2026 | 75.24 | 76.34 | 75.05 | 75.99 | 75.53 | 0.07% | 2,455,500 |
| Mar 18, 2026 | 76.74 | 76.94 | 75.91 | 75.94 | 75.48 | -1.52% | 1,369,102 |
| Mar 17, 2026 | 77.06 | 77.36 | 76.92 | 77.11 | 76.64 | 0.56% | 1,327,433 |
| Mar 16, 2026 | 76.61 | 77.00 | 76.30 | 76.68 | 76.22 | 0.95% | 1,423,938 |
| Mar 13, 2026 | 76.47 | 76.92 | 75.84 | 75.96 | 75.50 | -0.24% | 1,835,395 |
| Mar 12, 2026 | 76.86 | 76.93 | 76.10 | 76.14 | 75.68 | -1.79% | 1,933,016 |
| Mar 11, 2026 | 77.91 | 77.94 | 77.32 | 77.53 | 77.06 | -0.59% | 1,515,123 |
| Mar 10, 2026 | 77.97 | 78.93 | 77.80 | 77.99 | 77.52 | -0.08% | 2,199,400 |
| Mar 9, 2026 | 76.53 | 78.21 | 76.11 | 78.05 | 77.58 | 0.89% | 3,750,828 |
| Mar 6, 2026 | 77.40 | 77.81 | 77.01 | 77.36 | 76.89 | -1.53% | 2,403,506 |
| Mar 5, 2026 | 79.11 | 79.41 | 77.90 | 78.56 | 78.08 | -1.42% | 2,007,473 |
| Mar 4, 2026 | 79.66 | 80.02 | 79.17 | 79.69 | 79.21 | 0.52% | 1,600,676 |
| Mar 3, 2026 | 79.18 | 79.58 | 78.29 | 79.28 | 78.80 | -1.69% | 3,337,221 |
| Mar 2, 2026 | 80.10 | 81.00 | 80.03 | 80.64 | 80.15 | -0.37% | 2,326,171 |
| Feb 27, 2026 | 80.02 | 81.05 | 80.02 | 80.94 | 80.45 | 0.37% | 1,659,390 |
| Feb 26, 2026 | 80.80 | 80.84 | 79.78 | 80.64 | 80.15 | -0.05% | 1,837,622 |
| Feb 25, 2026 | 80.60 | 80.97 | 80.44 | 80.68 | 80.19 | 0.54% | 922,746 |
| Feb 24, 2026 | 79.32 | 80.35 | 79.32 | 80.25 | 79.76 | 1.03% | 1,206,844 |
| Feb 23, 2026 | 79.93 | 80.27 | 79.17 | 79.43 | 78.95 | -1.22% | 1,271,739 |
| Feb 20, 2026 | 79.52 | 80.51 | 79.52 | 80.41 | 79.92 | 0.83% | 2,213,325 |
| Feb 19, 2026 | 79.41 | 79.80 | 79.31 | 79.75 | 79.27 | -0.26% | 1,359,218 |
| Feb 18, 2026 | 79.74 | 80.32 | 79.62 | 79.96 | 79.48 | 0.36% | 1,255,908 |
| Feb 17, 2026 | 79.30 | 79.97 | 79.05 | 79.67 | 79.19 | 0.35% | 1,989,704 |
| Feb 13, 2026 | 79.14 | 79.89 | 78.89 | 79.39 | 78.91 | 0.84% | 2,418,377 |
| Feb 12, 2026 | 80.15 | 80.58 | 78.71 | 78.73 | 78.25 | -1.92% | 2,265,358 |
| Feb 11, 2026 | 80.07 | 80.54 | 79.78 | 80.27 | 79.78 | 0.93% | 1,478,902 |
| Feb 10, 2026 | 79.63 | 79.91 | 79.49 | 79.53 | 79.05 | -0.31% | 1,974,609 |
| Feb 9, 2026 | 79.60 | 79.96 | 79.44 | 79.78 | 79.30 | -0.10% | 1,427,558 |
| Feb 6, 2026 | 78.77 | 79.96 | 78.71 | 79.86 | 79.38 | 2.50% | 1,895,439 |
| Feb 5, 2026 | 77.93 | 78.32 | 77.78 | 77.91 | 77.44 | -0.29% | 2,513,080 |
| Feb 4, 2026 | 78.59 | 78.91 | 77.67 | 78.14 | 77.67 | -0.36% | 2,785,698 |
| Feb 3, 2026 | 78.57 | 79.00 | 77.97 | 78.42 | 77.94 | -0.28% | 2,072,331 |