NYSE:SPHD Fund Quote

Last Price50.00

Change-0.23 (-0.46%)

Invesco S&P 500 High Dividend Low Volatility ETF is a security that trades on the New York Stock Exchange

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	50.24	50.28	49.67	50.00	564,293	50.00
3/31/2025	49.65	50.46	49.65	50.23	1,076,336	50.23
3/28/2025	49.82	49.91	49.46	49.61	767,293	49.61
3/27/2025	49.67	50.00	49.54	49.68	407,422	49.68
3/26/2025	49.27	49.77	49.27	49.64	353,965	49.64
3/25/2025	49.75	49.76	49.01	49.17	651,823	49.17
3/24/2025	49.67	49.96	49.58	49.77	451,736	49.77
3/21/2025	49.84	49.94	49.49	49.66	505,219	49.52
3/20/2025	50.02	50.16	49.81	49.99	425,683	49.85
3/19/2025	50.20	50.28	49.85	50.12	425,854	49.98
3/18/2025	50.19	50.37	50.03	50.19	607,978	50.05
3/17/2025	49.70	50.44	49.69	50.22	587,724	50.08
3/14/2025	49.17	49.77	49.02	49.72	487,567	49.58
3/13/2025	49.10	49.63	48.84	48.89	755,728	48.75
3/12/2025	49.44	49.51	48.84	48.98	920,953	48.84
3/11/2025	50.55	50.57	49.44	49.59	1,222,899	49.45
3/10/2025	50.56	51.60	50.38	50.67	1,479,739	50.53
3/07/2025	49.67	50.69	49.66	50.58	1,114,401	50.44
3/06/2025	49.55	49.86	49.21	49.74	955,752	49.60
3/05/2025	49.50	49.95	49.30	49.79	1,444,571	49.65
3/04/2025	50.56	50.64	49.61	49.62	1,262,585	49.48
3/03/2025	50.65	51.03	50.33	50.59	1,302,589	50.45
2/28/2025	50.19	50.59	50.00	50.54	678,233	50.40
2/27/2025	49.88	50.22	49.76	49.93	613,046	49.79
2/26/2025	50.53	50.53	49.91	50.03	595,528	49.89
2/25/2025	50.40	50.65	50.39	50.56	581,514	50.42
2/24/2025	50.09	50.50	49.92	50.29	819,569	50.15
2/21/2025	50.01	50.26	49.95	50.20	524,263	49.92
2/20/2025	49.53	50.04	49.45	50.02	422,702	49.74
2/19/2025	49.39	49.66	49.25	49.63	284,537	49.35
2/18/2025	49.01	49.48	48.89	49.42	514,077	49.15
2/14/2025	49.41	49.75	49.15	49.15	293,873	48.88
2/13/2025	48.97	49.37	48.79	49.31	305,838	49.04
2/12/2025	48.72	48.99	48.56	48.90	316,746	48.63
2/11/2025	48.72	49.22	48.59	49.20	327,708	48.93
2/10/2025	48.84	48.87	48.49	48.84	254,748	48.57
2/07/2025	48.89	48.89	48.58	48.73	481,477	48.46
2/06/2025	49.21	49.21	48.66	48.80	349,169	48.53
2/05/2025	48.85	48.90	48.54	48.84	361,379	48.57
2/04/2025	48.48	48.71	48.36	48.58	433,595	48.31
2/03/2025	48.31	48.78	47.91	48.60	630,790	48.33
1/31/2025	48.90	49.05	48.60	48.69	447,717	48.42
1/30/2025	48.84	49.07	48.64	48.91	310,880	48.64
1/29/2025	48.93	49.09	48.62	48.72	395,387	48.45
1/28/2025	49.27	49.39	48.72	48.82	395,307	48.55
1/27/2025	48.85	49.38	48.79	49.33	717,085	49.06
1/24/2025	48.51	48.79	48.48	48.66	296,695	48.39
1/23/2025	48.43	48.55	48.20	48.52	458,283	48.25
1/22/2025	48.92	48.93	48.28	48.31	472,316	48.04
1/21/2025	48.73	49.23	48.73	49.07	385,366	48.80
1/17/2025	48.53	48.89	48.46	48.73	370,841	48.32
1/16/2025	47.86	48.53	47.81	48.51	289,700	48.10
1/15/2025	48.22	48.38	47.85	47.94	308,831	47.54
1/14/2025	47.53	47.86	47.50	47.82	481,024	47.42
1/13/2025	47.09	47.45	47.01	47.43	542,749	47.03
1/10/2025	47.62	47.77	47.05	47.08	630,527	46.69
1/08/2025	47.84	47.92	47.44	47.92	488,140	47.52
1/07/2025	48.12	48.41	47.83	47.92	358,170	47.52
1/06/2025	48.59	48.60	47.97	48.02	628,366	47.62
1/03/2025	48.51	48.65	48.29	48.53	323,897	48.12
1/02/2025	48.53	48.68	48.15	48.36	496,723	47.96