Invesco S&P 500® High Dividend Low Volatility ETF (SPHD) Historical Stock Data
43.81 ↑0.12 (0.27%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPHD is down -0.07% a day on average. There have been 14 days where Invesco S&P 500® High Dividend Low Volatility ETF closed green and 16 days where SPHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 43.88 | 43.81 | ↓$0.07 (-0.16%) | 43.54 | 43.98 | 0.92M |
| 2024-05-02 | 43.70 | 43.69 | ↓$0.01 (-0.02%) | 43.49 | 43.83 | 542.17K |
| 2024-05-01 | 43.31 | 43.49 | ↑$0.18 (0.42%) | 43.21 | 43.91 | 879.80K |
| 2024-04-30 | 43.52 | 43.32 | ↓$0.20 (-0.46%) | 43.32 | 43.61 | 369.18K |
| 2024-04-29 | 43.36 | 43.65 | ↑$0.29 (0.67%) | 43.36 | 43.67 | 451.99K |
| 2024-04-26 | 43.37 | 43.24 | ↓$0.13 (-0.30%) | 43.22 | 43.52 | 374.42K |
| 2024-04-25 | 43.48 | 43.40 | ↓$0.08 (-0.18%) | 43.15 | 43.70 | 565.50K |
| 2024-04-24 | 43.29 | 43.68 | ↑$0.39 (0.90%) | 43.08 | 43.74 | 546.93K |
| 2024-04-23 | 43.28 | 43.50 | ↑$0.22 (0.51%) | 43.22 | 43.60 | 511.67K |
| 2024-04-22 | 43.15 | 43.28 | ↑$0.13 (0.30%) | 42.93 | 43.45 | 545.94K |
| 2024-04-19 | 42.61 | 43.23 | ↑$0.62 (1.46%) | 42.61 | 43.23 | 667.02K |
| 2024-04-18 | 42.53 | 42.58 | ↑$0.05 (0.12%) | 42.34 | 42.64 | 502.55K |
| 2024-04-17 | 42.30 | 42.34 | ↑$0.04 (0.09%) | 42.08 | 42.51 | 708.44K |
| 2024-04-16 | 42.46 | 42.08 | ↓$0.38 (-0.89%) | 42.03 | 42.46 | 1.03M |
| 2024-04-15 | 43.01 | 42.46 | ↓$0.55 (-1.28%) | 42.32 | 43.16 | 1.22M |
| 2024-04-12 | 43.19 | 42.71 | ↓$0.48 (-1.11%) | 42.63 | 43.28 | 811.77K |
| 2024-04-11 | 43.56 | 43.27 | ↓$0.29 (-0.67%) | 43.09 | 43.62 | 652.50K |
| 2024-04-10 | 43.72 | 43.42 | ↓$0.30 (-0.69%) | 43.23 | 43.72 | 1.26M |
| 2024-04-09 | 44.04 | 44.25 | ↑$0.21 (0.48%) | 43.95 | 44.25 | 722.27K |
| 2024-04-08 | 43.88 | 43.93 | ↑$0.05 (0.11%) | 43.85 | 44.08 | 495.59K |
| 2024-04-05 | 43.74 | 43.83 | ↑$0.09 (0.21%) | 43.46 | 43.91 | 0.93M |
| 2024-04-04 | 44.28 | 43.78 | ↓$0.50 (-1.13%) | 43.68 | 44.42 | 873.05K |
| 2024-04-03 | 44.13 | 44.00 | ↓$0.13 (-0.29%) | 43.93 | 44.22 | 646.98K |
| 2024-04-02 | 44.14 | 44.13 | ↓$0.01 (-0.02%) | 44.05 | 44.27 | 364.02K |
| 2024-04-01 | 44.41 | 44.20 | ↓$0.21 (-0.47%) | 44.08 | 44.41 | 434.35K |
| 2024-03-28 | 44.15 | 44.40 | ↑$0.25 (0.57%) | 44.15 | 44.49 | 413.32K |
| 2024-03-27 | 43.49 | 44.13 | ↑$0.64 (1.47%) | 43.48 | 44.13 | 477.89K |
| 2024-03-26 | 43.64 | 43.24 | ↓$0.40 (-0.92%) | 43.24 | 43.69 | 436.97K |
| 2024-03-25 | 43.54 | 43.56 | ↑$0.02 (0.05%) | 43.53 | 43.81 | 434.93K |
| 2024-03-22 | 43.92 | 43.54 | ↓$0.38 (-0.87%) | 43.54 | 43.97 | 428.07K |
Create an account or log in to view more rows.
$SPHD Here we go!!!
$SPHD we finna be at the top yo
$SPHD Many many bears
$SPHD low volume today isn’t necessarily a bad thing
$SPHD I hate this company.
$SPHD called it
$SPHD Buying again tomorrow.
$SPHD is the dump over
$SPHD Nothing but time to wait
$SPHD hows short doing? Keep short pls
we need your money.