NYSEArca - Delayed Quote USD

Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)

50.87 +0.61 (+1.21%)
At close: November 21 at 4:00 PM EST
51.00 +0.13 (+0.26%)
After hours: 7:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 50.31 50.90 50.17 50.87 50.87 461,100
Nov 20, 2024 50.08 50.30 49.97 50.26 50.26 499,500
Nov 19, 2024 49.89 50.11 49.63 50.05 50.05 325,800
Nov 18, 2024 0.14 Dividend
Nov 18, 2024 49.78 50.22 49.78 50.16 50.16 469,000
Nov 15, 2024 49.88 49.99 49.69 49.92 49.78 817,500
Nov 14, 2024 50.20 50.22 49.92 49.95 49.81 647,900
Nov 13, 2024 50.18 50.25 49.97 50.13 49.99 437,000
Nov 12, 2024 50.48 50.53 50.04 50.07 49.93 402,700
Nov 11, 2024 50.53 50.85 50.49 50.52 50.38 376,800
Nov 8, 2024 50.14 50.51 50.08 50.43 50.29 461,000
Nov 7, 2024 50.14 50.37 50.07 50.13 49.99 815,000
Nov 6, 2024 50.62 50.64 50.08 50.12 49.98 745,100
Nov 5, 2024 49.52 50.00 49.36 49.99 49.85 335,100
Nov 4, 2024 49.57 49.73 49.38 49.58 49.44 603,400
Nov 1, 2024 50.17 50.28 49.54 49.55 49.41 706,700
Oct 31, 2024 49.96 50.41 49.96 50.09 49.95 557,600
Oct 30, 2024 49.75 50.01 49.74 49.95 49.81 710,800
Oct 29, 2024 50.08 50.08 49.79 49.81 49.67 587,900
Oct 28, 2024 50.09 50.34 50.08 50.24 50.10 523,000
Oct 25, 2024 50.67 50.71 49.97 50.02 49.88 440,000
Oct 24, 2024 50.81 50.83 50.48 50.59 50.45 306,500
Oct 23, 2024 50.40 50.69 50.34 50.66 50.52 495,600
Oct 22, 2024 50.31 50.60 50.15 50.52 50.38 481,000
Oct 21, 2024 0.13 Dividend
Oct 21, 2024 50.95 51.03 50.44 50.49 50.35 383,300
Oct 18, 2024 50.83 51.07 50.64 51.07 50.80 316,900
Oct 17, 2024 51.00 51.00 50.76 50.86 50.59 330,700
Oct 16, 2024 50.64 51.05 50.56 51.01 50.74 553,900
Oct 15, 2024 50.36 51.03 50.36 50.62 50.35 485,900
Oct 14, 2024 50.09 50.39 49.96 50.36 50.09 279,900
Oct 11, 2024 49.95 50.13 49.88 50.12 49.85 324,200
Oct 10, 2024 50.05 50.13 49.69 49.76 49.49 289,500
Oct 9, 2024 49.76 50.10 49.63 49.98 49.71 274,500
Oct 8, 2024 49.91 49.97 49.62 49.77 49.50 614,200
Oct 7, 2024 50.24 50.24 49.81 49.88 49.61 478,500
Oct 4, 2024 50.05 50.31 49.92 50.28 50.01 398,700
Oct 3, 2024 50.34 50.34 49.99 50.15 49.88 353,200
Oct 2, 2024 50.36 50.61 50.24 50.40 50.13 403,400
Oct 1, 2024 50.60 50.65 50.30 50.63 50.36 634,400
Sep 30, 2024 50.49 50.61 50.21 50.57 50.30 1,271,000
Sep 27, 2024 50.31 50.65 50.25 50.39 50.12 662,200
Sep 26, 2024 49.96 50.26 49.90 50.08 49.81 486,300
Sep 25, 2024 50.47 50.47 49.98 50.01 49.74 439,700
Sep 24, 2024 50.22 50.56 50.08 50.30 50.03 796,600
Sep 23, 2024 0.13 Dividend
Sep 23, 2024 50.10 50.24 50.02 50.24 49.97 6,977,400
Sep 20, 2024 50.00 50.14 49.84 50.12 49.72 478,200
Sep 19, 2024 50.47 50.47 49.95 50.09 49.69 3,778,900
Sep 18, 2024 50.25 50.64 50.04 50.12 49.72 500,600
Sep 17, 2024 50.46 50.60 50.14 50.24 49.84 509,200
Sep 16, 2024 50.25 50.52 50.22 50.47 50.07 573,500
Sep 13, 2024 49.73 50.00 49.62 50.00 49.60 449,900
Sep 12, 2024 49.46 49.63 49.17 49.56 49.16 454,400
Sep 11, 2024 49.65 49.65 48.90 49.45 49.06 967,300
Sep 10, 2024 49.70 49.82 49.56 49.75 49.35 614,900
Sep 9, 2024 49.36 49.83 49.25 49.66 49.26 444,900
Sep 6, 2024 49.52 49.74 49.20 49.26 48.87 778,000
Sep 5, 2024 49.84 49.89 49.33 49.47 49.08 748,600
Sep 4, 2024 49.60 49.97 49.40 49.58 49.18 1,403,500
Sep 3, 2024 49.36 49.80 49.30 49.64 49.24 1,212,500
Aug 30, 2024 49.16 49.57 49.12 49.55 49.15 565,800
Aug 29, 2024 49.18 49.26 48.76 49.16 48.77 662,800
Aug 28, 2024 49.02 49.29 48.91 49.07 48.68 508,200
Aug 27, 2024 49.17 49.23 48.92 49.07 48.68 435,700
Aug 26, 2024 49.02 49.41 49.00 49.17 48.78 4,776,100
Aug 23, 2024 48.61 48.98 48.53 48.89 48.50 606,400
Aug 22, 2024 48.55 48.59 48.28 48.46 48.07 518,200
Aug 21, 2024 48.32 48.50 48.25 48.50 48.11 518,100
Aug 20, 2024 48.33 48.44 48.21 48.27 47.88 433,000
Aug 19, 2024 0.13 Dividend
Aug 19, 2024 48.03 48.38 48.00 48.38 47.99 576,300
Aug 16, 2024 47.92 48.13 47.82 48.13 47.62 777,100
Aug 15, 2024 48.02 48.08 47.81 47.96 47.45 598,100
Aug 14, 2024 47.63 47.97 47.62 47.80 47.29 457,900
Aug 13, 2024 47.34 47.68 47.23 47.64 47.13 750,600
Aug 12, 2024 47.50 47.53 47.08 47.24 46.74 491,600
Aug 9, 2024 47.51 47.61 47.10 47.50 46.99 494,100
Aug 8, 2024 47.06 47.60 46.99 47.51 47.00 848,200
Aug 7, 2024 47.34 47.80 47.04 47.06 46.56 1,117,700
Aug 6, 2024 46.76 47.54 46.71 47.11 46.61 2,594,000
Aug 5, 2024 47.36 47.47 46.47 46.56 46.06 1,668,200
Aug 2, 2024 47.81 48.13 47.04 47.60 47.09 1,292,000
Aug 1, 2024 47.52 47.79 47.31 47.65 47.14 822,100
Jul 31, 2024 47.52 47.62 47.19 47.38 46.87 496,700
Jul 30, 2024 47.10 47.53 47.01 47.42 46.91 503,500
Jul 29, 2024 47.21 47.30 46.87 47.16 46.66 455,200
Jul 26, 2024 46.72 47.22 46.64 47.21 46.71 542,400
Jul 25, 2024 46.31 47.02 46.29 46.40 45.90 651,400
Jul 24, 2024 46.16 46.49 46.03 46.27 45.78 393,800
Jul 23, 2024 46.30 46.30 46.01 46.01 45.52 314,800
Jul 22, 2024 0.14 Dividend
Jul 22, 2024 46.40 46.47 46.04 46.46 45.96 331,600
Jul 19, 2024 46.72 46.79 46.40 46.54 45.91 375,700
Jul 18, 2024 46.65 47.33 46.56 46.66 46.03 556,500
Jul 17, 2024 46.04 46.92 46.04 46.87 46.23 3,483,600
Jul 16, 2024 45.60 46.08 45.53 46.08 45.46 388,500
Jul 15, 2024 45.58 45.71 45.45 45.52 44.90 305,400
Jul 12, 2024 45.43 45.81 45.37 45.62 45.00 305,200
Jul 11, 2024 44.90 45.36 44.88 45.33 44.72 548,600
Jul 10, 2024 44.49 44.76 44.42 44.72 44.11 383,400
Jul 9, 2024 44.25 44.60 44.17 44.35 43.75 475,900
Jul 8, 2024 44.18 44.40 44.13 44.30 43.70 346,300
Jul 5, 2024 44.08 44.14 43.86 44.07 43.47 297,600
Jul 3, 2024 44.19 44.42 44.09 44.10 43.50 206,000
Jul 2, 2024 44.14 44.28 43.93 44.13 43.53 292,600
Jul 1, 2024 44.52 44.77 44.08 44.14 43.54 383,300
Jun 28, 2024 44.36 44.52 44.23 44.43 43.83 371,500
Jun 27, 2024 44.26 44.32 44.10 44.29 43.69 349,400
Jun 26, 2024 44.37 44.41 44.20 44.31 43.71 211,200
Jun 25, 2024 45.00 45.00 44.49 44.56 43.96 400,600
Jun 24, 2024 0.13 Dividend
Jun 24, 2024 44.55 45.13 44.54 45.03 44.42 402,800
Jun 21, 2024 44.71 44.76 44.47 44.59 43.86 271,600
Jun 20, 2024 44.36 44.69 44.25 44.58 43.85 425,200
Jun 18, 2024 44.19 44.52 44.19 44.42 43.69 329,300
Jun 17, 2024 44.13 44.35 43.91 44.18 43.45 367,800
Jun 14, 2024 44.22 44.34 43.97 44.21 43.48 237,100
Jun 13, 2024 44.38 44.47 44.11 44.35 43.62 246,400
Jun 12, 2024 45.01 45.06 44.31 44.41 43.68 599,600
Jun 11, 2024 44.52 44.64 44.31 44.61 43.88 376,500
Jun 10, 2024 44.61 44.76 44.35 44.66 43.93 410,300
Jun 7, 2024 44.62 44.96 44.50 44.71 43.98 279,700
Jun 6, 2024 44.81 45.04 44.69 44.80 44.06 316,700
Jun 5, 2024 45.04 45.06 44.70 44.91 44.17 307,000
Jun 4, 2024 44.76 45.16 44.71 45.03 44.29 324,900
Jun 3, 2024 45.06 45.19 44.71 44.93 44.19 750,500
May 31, 2024 44.20 45.13 44.13 45.13 44.39 538,900
May 30, 2024 43.75 44.17 43.75 44.17 43.44 333,300
May 29, 2024 43.81 43.81 43.52 43.57 42.85 482,100
May 28, 2024 44.31 44.47 43.94 44.05 43.33 474,200
May 24, 2024 44.44 44.51 44.23 44.31 43.58 387,000
May 23, 2024 44.81 44.81 44.17 44.22 43.49 383,000
May 22, 2024 45.03 45.10 44.80 44.89 44.15 409,500
May 21, 2024 45.18 45.28 45.07 45.21 44.47 266,200
May 20, 2024 0.14 Dividend
May 20, 2024 45.29 45.33 45.10 45.18 44.44 391,700
May 17, 2024 45.30 45.43 45.21 45.43 44.55 834,300
May 16, 2024 45.22 45.44 45.15 45.34 44.46 462,400
May 15, 2024 45.30 45.36 45.15 45.22 44.34 350,300
May 14, 2024 45.07 45.24 44.90 45.04 44.17 390,200
May 13, 2024 44.90 45.17 44.86 44.95 44.08 573,500
May 10, 2024 44.84 44.89 44.69 44.82 43.95 428,500
May 9, 2024 44.37 44.75 44.34 44.73 43.86 332,300
May 8, 2024 44.12 44.45 44.09 44.40 43.54 358,400
May 7, 2024 44.12 44.38 44.12 44.27 43.41 460,800
May 6, 2024 43.97 44.07 43.80 43.97 43.12 395,000
May 3, 2024 43.88 43.98 43.54 43.81 42.96 921,600
May 2, 2024 43.70 43.83 43.49 43.69 42.84 542,600
May 1, 2024 43.31 43.91 43.21 43.49 42.65 880,400
Apr 30, 2024 43.52 43.61 43.32 43.32 42.48 370,400
Apr 29, 2024 43.36 43.68 43.36 43.65 42.80 452,400
Apr 26, 2024 43.37 43.52 43.22 43.24 42.40 374,600
Apr 25, 2024 43.48 43.70 43.14 43.40 42.56 573,400
Apr 24, 2024 43.29 43.74 43.08 43.68 42.83 547,000
Apr 23, 2024 43.28 43.60 43.22 43.50 42.66 511,800
Apr 22, 2024 0.14 Dividend
Apr 22, 2024 43.15 43.44 42.93 43.28 42.44 546,900
Apr 19, 2024 42.61 43.23 42.61 43.23 42.25 667,900
Apr 18, 2024 42.53 42.63 42.34 42.58 41.62 502,600
Apr 17, 2024 42.30 42.51 42.08 42.34 41.38 709,200
Apr 16, 2024 42.46 42.47 42.03 42.08 41.13 1,027,200
Apr 15, 2024 43.01 43.16 42.31 42.46 41.50 1,223,400
Apr 12, 2024 43.19 43.28 42.63 42.71 41.75 812,100
Apr 11, 2024 43.56 43.62 43.09 43.27 42.29 652,700
Apr 10, 2024 43.72 43.72 43.22 43.42 42.44 1,258,600
Apr 9, 2024 44.04 44.25 43.95 44.25 43.25 722,400
Apr 8, 2024 43.88 44.08 43.85 43.93 42.94 495,800
Apr 5, 2024 43.74 43.90 43.46 43.83 42.84 935,300
Apr 4, 2024 44.28 44.42 43.68 43.78 42.79 873,600
Apr 3, 2024 44.13 44.22 43.92 44.00 43.01 647,400
Apr 2, 2024 44.14 44.27 44.05 44.13 43.13 364,100
Apr 1, 2024 44.41 44.41 44.08 44.20 43.20 435,300
Mar 28, 2024 44.15 44.49 44.15 44.40 43.40 414,500
Mar 27, 2024 43.49 44.13 43.48 44.13 43.13 478,800
Mar 26, 2024 43.64 43.69 43.24 43.24 42.26 437,200
Mar 25, 2024 43.54 43.81 43.53 43.56 42.58 435,100
Mar 22, 2024 43.92 43.97 43.54 43.54 42.56 428,200
Mar 21, 2024 43.72 43.99 43.66 43.82 42.83 563,000
Mar 20, 2024 43.44 43.73 43.38 43.67 42.68 731,500
Mar 19, 2024 43.25 43.54 43.21 43.51 42.53 596,700
Mar 18, 2024 0.13 Dividend
Mar 18, 2024 43.19 43.39 42.97 43.22 42.24 366,500
Mar 15, 2024 43.04 43.42 43.04 43.29 42.18 636,800
Mar 14, 2024 43.50 43.55 42.96 43.22 42.11 828,600
Mar 13, 2024 43.61 43.92 43.52 43.62 42.50 480,600
Mar 12, 2024 43.57 43.66 43.31 43.46 42.35 682,900
Mar 11, 2024 43.18 43.58 43.18 43.52 42.41 639,600
Mar 8, 2024 43.13 43.37 43.07 43.28 42.17 1,031,800
Mar 7, 2024 43.08 43.22 42.96 43.07 41.97 737,800
Mar 6, 2024 42.84 43.01 42.76 42.91 41.81 713,100
Mar 5, 2024 42.55 43.02 42.46 42.58 41.49 583,000
Mar 4, 2024 42.20 42.60 42.17 42.59 41.50 679,400
Mar 1, 2024 42.40 42.40 42.02 42.29 41.21 557,700
Feb 29, 2024 42.36 42.61 42.29 42.36 41.28 629,400
Feb 28, 2024 42.10 42.28 42.04 42.10 41.02 426,300
Feb 27, 2024 42.09 42.22 42.01 42.17 41.09 560,000
Feb 26, 2024 42.39 42.41 41.92 41.95 40.88 597,600
Feb 23, 2024 42.35 42.67 42.24 42.50 41.41 736,100
Feb 22, 2024 42.16 42.38 41.96 42.31 41.23 808,000
Feb 21, 2024 41.99 42.29 41.89 42.29 41.21 542,300
Feb 20, 2024 0.15 Dividend
Feb 20, 2024 41.83 42.23 41.71 41.91 40.84 637,200
Feb 16, 2024 41.78 42.16 41.63 42.03 40.81 763,300
Feb 15, 2024 41.33 41.99 41.33 41.96 40.74 687,000
Feb 14, 2024 41.32 41.33 41.01 41.19 40.00 887,400
Feb 13, 2024 41.50 41.62 40.84 41.15 39.96 1,471,100
Feb 12, 2024 41.40 41.85 41.36 41.79 40.58 592,300
Feb 9, 2024 41.38 41.48 41.20 41.38 40.18 569,400
Feb 8, 2024 41.48 41.48 41.21 41.42 40.22 645,300
Feb 7, 2024 41.84 41.85 41.47 41.54 40.34 807,900
Feb 6, 2024 41.40 41.79 41.29 41.67 40.46 544,800
Feb 5, 2024 41.68 41.68 41.33 41.33 40.13 752,700
Feb 2, 2024 42.20 42.23 41.71 41.98 40.76 1,017,800
Feb 1, 2024 41.90 42.39 41.72 42.39 41.16 831,300
Jan 31, 2024 42.34 42.47 41.81 41.86 40.65 977,500
Jan 30, 2024 42.09 42.36 41.92 42.22 41.00 928,700
Jan 29, 2024 42.29 42.33 42.06 42.27 41.05 820,400
Jan 26, 2024 42.42 42.54 42.22 42.34 41.11 499,900
Jan 25, 2024 41.87 42.34 41.87 42.34 41.11 1,066,200
Jan 24, 2024 42.02 42.06 41.40 41.41 40.21 690,800
Jan 23, 2024 41.83 41.96 41.69 41.90 40.69 530,500
Jan 22, 2024 0.15 Dividend
Jan 22, 2024 41.81 41.99 41.64 41.79 40.58 593,000
Jan 19, 2024 41.80 42.05 41.52 41.96 40.60 713,800
Jan 18, 2024 41.91 41.91 41.49 41.75 40.39 729,000
Jan 17, 2024 42.06 42.40 41.75 41.91 40.55 730,100
Jan 16, 2024 42.52 42.58 42.29 42.36 40.98 633,900
Jan 12, 2024 42.85 43.00 42.63 42.72 41.33 464,100
Jan 11, 2024 42.83 42.85 42.43 42.57 41.19 510,100
Jan 10, 2024 43.01 43.07 42.79 42.89 41.50 500,700
Jan 9, 2024 43.06 43.10 42.86 43.05 41.65 426,200
Jan 8, 2024 42.94 43.30 42.82 43.30 41.89 1,019,500
Jan 5, 2024 42.71 43.18 42.57 43.05 41.65 628,700
Jan 4, 2024 42.92 43.05 42.76 42.80 41.41 521,500
Jan 3, 2024 43.00 43.13 42.75 42.85 41.46 476,700
Jan 2, 2024 42.34 43.26 42.34 43.10 41.70 562,300
Dec 29, 2023 42.50 42.59 42.30 42.41 41.03 729,600
Dec 28, 2023 42.39 42.63 42.39 42.61 41.23 519,600
Dec 27, 2023 42.42 42.53 42.30 42.46 41.08 433,500
Dec 26, 2023 42.20 42.54 42.18 42.45 41.07 374,300
Dec 22, 2023 42.14 42.46 42.09 42.22 40.85 456,500
Dec 21, 2023 41.96 42.10 41.67 42.01 40.64 458,800
Dec 20, 2023 42.24 42.40 41.74 41.74 40.38 560,900
Dec 19, 2023 42.11 42.35 42.07 42.35 40.97 528,600
Dec 18, 2023 0.17 Dividend
Dec 18, 2023 42.25 42.31 42.00 42.01 40.64 902,300
Dec 15, 2023 42.47 42.59 42.06 42.18 40.65 769,800
Dec 14, 2023 42.54 43.01 42.52 42.67 41.12 803,800
Dec 13, 2023 41.14 42.21 40.99 42.21 40.67 679,600
Dec 12, 2023 41.45 41.45 41.12 41.23 39.73 453,800
Dec 11, 2023 41.38 41.51 41.26 41.43 39.92 528,700
Dec 8, 2023 41.31 41.47 41.17 41.40 39.89 589,900
Dec 7, 2023 41.24 41.40 41.04 41.34 39.84 489,300
Dec 6, 2023 41.15 41.40 41.08 41.12 39.62 692,900
Dec 5, 2023 41.25 41.32 41.03 41.10 39.61 793,600
Dec 4, 2023 41.03 41.39 41.02 41.34 39.84 1,263,900
Dec 1, 2023 40.63 41.24 40.58 41.24 39.74 766,400
Nov 30, 2023 40.33 40.72 40.26 40.70 39.22 560,900
Nov 29, 2023 40.15 40.39 40.14 40.21 38.75 451,700
Nov 28, 2023 39.89 40.10 39.75 40.02 38.56 513,200
Nov 27, 2023 39.84 39.93 39.65 39.89 38.44 992,000
Nov 24, 2023 39.76 39.88 39.67 39.85 38.40 201,700
Nov 22, 2023 39.58 39.72 39.43 39.71 38.27 405,000

Related Tickers