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

Last Price48.00

Change-0.28 (-0.58%)

NYSE · Last Trade: Jan 1st, 5:47 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	48.24	48.24	47.99	48.00	247,091	48.00
12/30/2025	48.27	48.34	48.18	48.28	304,674	48.28
12/29/2025	48.26	48.41	48.20	48.24	346,063	48.24
12/26/2025	48.12	48.21	47.97	48.19	352,862	48.19
12/24/2025	47.85	48.20	47.85	48.18	291,511	48.18
12/23/2025	47.98	48.00	47.78	47.84	440,829	47.84
12/22/2025	47.76	48.04	47.72	47.99	906,316	47.99
12/19/2025	48.27	48.38	48.04	48.04	810,498	47.83
12/18/2025	48.52	48.65	48.29	48.34	670,806	48.13
12/17/2025	48.21	48.58	48.21	48.52	808,271	48.31
12/16/2025	48.63	48.68	48.00	48.17	1,011,033	47.96
12/15/2025	48.52	48.66	48.37	48.59	2,256,322	48.38
12/12/2025	48.30	48.50	48.21	48.33	754,055	48.12
12/11/2025	47.93	48.37	47.90	48.15	990,570	47.94
12/10/2025	47.56	47.99	47.46	47.88	1,067,537	47.67
12/09/2025	47.65	47.93	47.41	47.42	806,835	47.22
12/08/2025	47.87	47.89	47.49	47.52	552,339	47.32
12/05/2025	47.89	48.12	47.81	47.84	645,120	47.63
12/04/2025	48.09	48.13	47.81	47.92	795,512	47.71
12/03/2025	48.00	48.38	47.95	48.09	577,115	47.88
12/02/2025	48.32	48.35	47.75	47.90	635,580	47.69
12/01/2025	48.42	48.60	48.24	48.27	2,557,087	48.06
11/28/2025	48.41	48.69	48.39	48.65	1,287,133	48.44
11/26/2025	48.15	48.58	48.15	48.40	2,866,696	48.19
11/25/2025	47.92	48.33	47.92	48.19	1,260,971	47.98
11/24/2025	48.03	48.08	47.68	47.83	2,195,685	47.62
11/21/2025	47.49	48.46	47.46	48.14	1,363,073	47.74
11/20/2025	47.68	47.90	47.26	47.29	820,961	46.90
11/19/2025	47.93	47.93	47.41	47.53	573,380	47.13
11/18/2025	47.72	48.22	47.66	48.05	848,440	47.65
11/17/2025	48.17	48.28	47.69	47.78	677,616	47.38
11/14/2025	48.29	48.34	47.82	48.13	813,192	47.73
11/13/2025	48.36	48.68	48.18	48.22	537,174	47.82
11/12/2025	48.33	48.59	48.33	48.41	568,806	48.01
11/11/2025	47.90	48.41	47.90	48.38	625,120	47.98
11/10/2025	47.80	47.86	47.40	47.70	1,052,795	47.30
11/07/2025	47.22	47.79	47.19	47.78	923,791	47.38
11/06/2025	47.17	47.51	47.08	47.13	771,402	46.74
11/05/2025	47.00	47.26	46.88	47.15	510,080	46.76
11/04/2025	47.01	47.12	46.85	46.96	752,791	46.57
11/03/2025	47.19	47.19	46.58	46.99	624,114	46.60
10/31/2025	47.00	47.45	46.82	47.32	637,272	46.93
10/30/2025	47.15	47.58	47.14	47.22	818,495	46.83
10/29/2025	48.01	48.10	47.20	47.35	1,408,471	46.96
10/28/2025	48.62	48.62	48.04	48.11	966,594	47.71
10/27/2025	48.66	48.82	48.58	48.81	495,981	48.40
10/24/2025	48.86	48.91	48.60	48.62	469,120	48.22
10/23/2025	49.06	49.09	48.54	48.63	734,223	48.23
10/22/2025	48.75	49.21	48.69	48.91	833,465	48.50
10/21/2025	48.76	48.95	48.62	48.78	518,782	48.37
10/20/2025	48.52	48.76	48.52	48.73	461,880	48.32
10/17/2025	48.29	48.60	48.20	48.58	661,770	47.99
10/16/2025	48.75	48.82	48.11	48.17	1,037,829	47.59
10/15/2025	48.65	49.00	48.39	48.69	592,648	48.10
10/14/2025	48.00	48.64	47.92	48.61	738,362	48.02
10/13/2025	48.17	48.38	47.91	48.15	811,049	47.57
10/10/2025	48.73	48.81	48.09	48.11	1,005,139	47.53
10/09/2025	48.96	49.09	48.54	48.57	481,049	47.98
10/08/2025	49.30	0.00	48.88	48.92	622,046	48.33
10/07/2025	49.35	49.45	49.15	49.31	621,473	48.72
10/06/2025	49.74	49.74	49.20	49.24	652,118	48.65
10/03/2025	49.55	50.00	49.55	49.73	475,893	49.13
10/02/2025	49.54	49.77	49.34	49.47	426,884	48.87
10/01/2025	49.49	49.86	49.49	49.72	503,006	49.12