Invesco S&P 500® High Dividend Low Volatility ETF (SPHD) Historical Stock Data
50.00 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPHD is up 0.09% a day on average. There have been 17 days where Invesco S&P 500® High Dividend Low Volatility ETF closed green and 13 days where SPHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 49.73 | 50.00 | ↑$0.27 (0.54%) | 49.62 | 50.00 | 448.31K |
| 2024-09-12 | 49.46 | 49.56 | ↑$0.10 (0.20%) | 49.18 | 49.63 | 454.36K |
| 2024-09-11 | 49.65 | 49.45 | ↓$0.20 (-0.40%) | 48.90 | 49.65 | 0.97M |
| 2024-09-10 | 49.70 | 49.75 | ↑$0.05 (0.10%) | 49.56 | 49.82 | 610.85K |
| 2024-09-09 | 49.36 | 49.66 | ↑$0.30 (0.61%) | 49.25 | 49.82 | 444.50K |
| 2024-09-06 | 49.52 | 49.26 | ↓$0.26 (-0.53%) | 49.20 | 49.74 | 776.88K |
| 2024-09-05 | 49.84 | 49.47 | ↓$0.37 (-0.74%) | 49.34 | 49.88 | 748.53K |
| 2024-09-04 | 49.60 | 49.58 | ↓$0.02 (-0.04%) | 49.40 | 49.97 | 1.40M |
| 2024-09-03 | 49.36 | 49.64 | ↑$0.28 (0.57%) | 49.30 | 49.80 | 1.21M |
| 2024-08-30 | 49.16 | 49.55 | ↑$0.39 (0.79%) | 49.12 | 49.57 | 561.41K |
| 2024-08-29 | 49.18 | 49.16 | ↓$0.02 (-0.04%) | 48.77 | 49.26 | 662.51K |
| 2024-08-28 | 49.02 | 49.07 | ↑$0.05 (0.10%) | 48.91 | 49.29 | 502.26K |
| 2024-08-27 | 49.17 | 49.07 | ↓$0.10 (-0.20%) | 48.92 | 49.23 | 432.37K |
| 2024-08-26 | 49.02 | 49.17 | ↑$0.15 (0.31%) | 49.00 | 49.41 | 4.78M |
| 2024-08-23 | 48.61 | 48.89 | ↑$0.28 (0.58%) | 48.53 | 48.98 | 606.44K |
| 2024-08-21 | 48.32 | 48.50 | ↑$0.18 (0.37%) | 48.25 | 48.50 | 518.01K |
| 2024-08-20 | 48.33 | 48.27 | ↓$0.06 (-0.12%) | 48.21 | 48.44 | 433.06K |
| 2024-08-19 | 48.03 | 48.38 | ↑$0.35 (0.73%) | 48.00 | 48.38 | 576.44K |
| 2024-08-16 | 47.92 | 48.13 | ↑$0.21 (0.44%) | 47.82 | 48.13 | 668.44K |
| 2024-08-15 | 48.02 | 47.96 | ↓$0.06 (-0.12%) | 47.81 | 48.08 | 596.62K |
| 2024-08-14 | 47.63 | 47.80 | ↑$0.17 (0.36%) | 47.62 | 47.97 | 457.63K |
| 2024-08-13 | 47.34 | 47.64 | ↑$0.30 (0.63%) | 47.23 | 47.67 | 749.28K |
| 2024-08-12 | 47.50 | 47.24 | ↓$0.26 (-0.55%) | 47.09 | 47.50 | 491.35K |
| 2024-08-09 | 47.51 | 47.50 | ↓$0.01 (-0.02%) | 47.10 | 47.61 | 493.98K |
| 2024-08-08 | 47.06 | 47.51 | ↑$0.45 (0.96%) | 47.00 | 47.60 | 848.19K |
| 2024-08-07 | 47.34 | 47.06 | ↓$0.28 (-0.59%) | 47.04 | 47.79 | 1.12M |
| 2024-08-06 | 46.76 | 47.11 | ↑$0.35 (0.75%) | 46.71 | 47.54 | 2.59M |
| 2024-08-05 | 47.36 | 46.56 | ↓$0.80 (-1.69%) | 46.48 | 47.47 | 1.65M |
| 2024-08-02 | 47.81 | 47.60 | ↓$0.21 (-0.44%) | 47.04 | 48.13 | 1.29M |
| 2024-08-01 | 47.52 | 47.65 | ↑$0.13 (0.27%) | 47.31 | 47.80 | 810.80K |
Create an account or log in to view more rows.
$SPHD bull flag
breakout!
$SPHD I think I like this stock more everyday
$SPHD YALL READY????????
$SPHD hold
$SPHD pump up the volume
$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.