SPHD
AMEXMarket ClosedInvesco S&P 500 High Dividend Low Volatility ETF
$48.52
+$0.35 (+0.73%)
As of 10:33 AM
Open
$48.21
High
$48.58
Low
$48.21
Prev Close
$48.17
52W High
$51.60
52W Low
$43.39
Volume
807.01K
Mkt Cap
$3.10B
Invesco S&P 500 High Dividend Low Volatility ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $48.21 | $48.58 | $48.21 | $48.52 | 807,481 |
| 12/16/2025 | $48.63 | $48.68 | $48.00 | $48.17 | 1.01M |
| 12/15/2025 | $48.52 | $48.67 | $48.37 | $48.59 | 2.26M |
| 12/12/2025 | $48.30 | $48.50 | $48.21 | $48.33 | 754,054 |
| 12/11/2025 | $47.93 | $48.37 | $47.90 | $48.15 | 990,600 |
| 12/10/2025 | $47.56 | $47.99 | $47.46 | $47.88 | 1.07M |
| 12/9/2025 | $47.65 | $47.93 | $47.41 | $47.42 | 806,870 |
| 12/8/2025 | $47.87 | $47.89 | $47.49 | $47.52 | 552,900 |
| 12/5/2025 | $47.89 | $48.12 | $47.81 | $47.84 | 645,119 |
| 12/4/2025 | $48.09 | $48.13 | $47.82 | $47.92 | 795,561 |
| 12/3/2025 | $48.00 | $48.38 | $47.96 | $48.09 | 577,256 |
| 12/2/2025 | $48.32 | $48.35 | $47.75 | $47.90 | 636,100 |
| 12/1/2025 | $48.42 | $48.60 | $48.24 | $48.27 | 2.56M |
| 11/28/2025 | $48.41 | $48.69 | $48.39 | $48.65 | 1.29M |
| 11/26/2025 | $48.15 | $48.58 | $48.15 | $48.40 | 2.87M |
| 11/25/2025 | $47.92 | $48.33 | $47.92 | $48.19 | 1.26M |
| 11/24/2025 | $48.03 | $48.08 | $47.68 | $47.83 | 2.20M |
| 11/21/2025 | $47.49 | $48.46 | $47.46 | $48.14 | 1.36M |
| 11/20/2025 | $47.68 | $47.90 | $47.26 | $47.29 | 821,134 |
| 11/19/2025 | $47.93 | $47.93 | $47.42 | $47.53 | 573,474 |
| 11/18/2025 | $47.73 | $48.22 | $47.66 | $48.05 | 848,625 |
| 11/17/2025 | $48.17 | $48.28 | $47.69 | $47.78 | 677,822 |
| 11/14/2025 | $48.29 | $48.35 | $47.82 | $48.13 | 813,191 |
| 11/13/2025 | $48.36 | $48.68 | $48.18 | $48.22 | 537,336 |
| 11/12/2025 | $48.33 | $48.60 | $48.33 | $48.41 | 568,998 |
| 11/11/2025 | $47.90 | $48.41 | $47.90 | $48.38 | 625,182 |
| 11/10/2025 | $47.80 | $47.86 | $47.40 | $47.70 | 1.05M |
| 11/7/2025 | $47.22 | $47.79 | $47.19 | $47.78 | 923,800 |
| 11/6/2025 | $47.17 | $47.51 | $47.08 | $47.13 | 771,748 |
| 11/5/2025 | $47.00 | $47.26 | $46.88 | $47.15 | 511,200 |
| 11/4/2025 | $47.01 | $47.12 | $46.85 | $46.96 | 752,834 |
| 11/3/2025 | $47.19 | $47.19 | $46.58 | $46.99 | 624,384 |
| 10/31/2025 | $47.00 | $47.45 | $46.82 | $47.32 | 637,271 |
| 10/30/2025 | $47.15 | $47.58 | $47.14 | $47.22 | 818,600 |
| 10/29/2025 | $48.01 | $48.10 | $47.20 | $47.35 | 1.41M |
| 10/28/2025 | $48.62 | $48.62 | $48.04 | $48.11 | 966,600 |
| 10/27/2025 | $48.66 | $48.82 | $48.58 | $48.81 | 496,036 |
| 10/24/2025 | $48.86 | $48.91 | $48.60 | $48.62 | 469,119 |
| 10/23/2025 | $49.06 | $49.09 | $48.54 | $48.63 | 734,266 |
| 10/22/2025 | $48.75 | $49.21 | $48.69 | $48.91 | 833,479 |
| 10/21/2025 | $48.76 | $48.95 | $48.62 | $48.78 | 519,234 |
| 10/20/2025 | $48.52 | $48.76 | $48.52 | $48.73 | 461,931 |
| 10/17/2025 | $48.29 | $48.60 | $48.20 | $48.58 | 661,769 |
| 10/16/2025 | $48.75 | $48.82 | $48.11 | $48.17 | 1.04M |
| 10/15/2025 | $48.65 | $49.00 | $48.39 | $48.69 | 592,439 |
| 10/14/2025 | $48.00 | $48.64 | $47.93 | $48.61 | 740,800 |
| 10/13/2025 | $48.17 | $48.38 | $47.91 | $48.15 | 811,300 |
| 10/10/2025 | $48.73 | $48.81 | $48.09 | $48.11 | 1.01M |
| 10/9/2025 | $48.96 | $49.09 | $48.54 | $48.57 | 481,077 |
| 10/8/2025 | $49.30 | $49.33 | $48.88 | $48.92 | 622,161 |
| 10/7/2025 | $49.35 | $49.46 | $49.15 | $49.31 | 621,493 |
| 10/6/2025 | $49.74 | $49.74 | $49.20 | $49.24 | 652,166 |
| 10/3/2025 | $49.55 | $50.00 | $49.55 | $49.73 | 475,900 |
| 10/2/2025 | $49.54 | $49.77 | $49.34 | $49.47 | 427,400 |
| 10/1/2025 | $49.49 | $49.86 | $49.49 | $49.72 | 503,036 |
| 9/30/2025 | $48.95 | $49.53 | $48.93 | $49.45 | 599,494 |
| 9/29/2025 | $49.08 | $49.10 | $48.73 | $48.98 | 490,426 |
| 9/26/2025 | $48.75 | $49.08 | $48.72 | $49.01 | 501,433 |
| 9/25/2025 | $49.02 | $49.11 | $48.55 | $48.58 | 461,731 |
| 9/24/2025 | $49.00 | $49.14 | $48.92 | $48.99 | 320,859 |
| 9/23/2025 | $48.70 | $49.09 | $48.70 | $49.04 | 524,227 |
| 9/22/2025 | $48.77 | $48.78 | $48.56 | $48.65 | 555,300 |
| 9/19/2025 | $49.22 | $49.26 | $49.01 | $49.04 | 496,500 |