Invesco S&P 500® Quality ETF (SPHQ) Historical Stock Data
58.57 ↓0.07 (-0.12%)
As of April 24, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, SPHQ is down -0.18% a day on average. There have been 11 days where Invesco S&P 500® Quality ETF closed green and 19 days where SPHQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 58.80 | 58.57 | ↓$0.23 (-0.39%) | 58.33 | 58.85 | 788.28K |
| 2024-04-23 | 58.20 | 58.64 | ↑$0.44 (0.76%) | 58.12 | 58.69 | 839.87K |
| 2024-04-22 | 57.63 | 57.92 | ↑$0.29 (0.50%) | 57.41 | 58.24 | 691.56K |
| 2024-04-19 | 58.00 | 57.33 | ↓$0.67 (-1.16%) | 57.17 | 58.12 | 1.13M |
| 2024-04-18 | 58.39 | 58.00 | ↓$0.39 (-0.67%) | 57.89 | 58.50 | 1.11M |
| 2024-04-17 | 58.96 | 58.19 | ↓$0.77 (-1.31%) | 58.06 | 58.99 | 0.94M |
| 2024-04-16 | 58.82 | 58.75 | ↓$0.07 (-0.12%) | 58.55 | 59.03 | 1.69M |
| 2024-04-15 | 60.04 | 58.74 | ↓$1.30 (-2.17%) | 58.64 | 60.04 | 1.12M |
| 2024-04-12 | 59.87 | 59.45 | ↓$0.42 (-0.70%) | 59.23 | 60.03 | 730.86K |
| 2024-04-11 | 59.86 | 60.25 | ↑$0.39 (0.65%) | 59.47 | 60.36 | 0.90M |
| 2024-04-10 | 59.52 | 59.65 | ↑$0.13 (0.22%) | 59.39 | 59.84 | 1.06M |
| 2024-04-09 | 60.12 | 60.01 | ↓$0.11 (-0.18%) | 59.33 | 60.15 | 861.24K |
| 2024-04-08 | 59.97 | 59.90 | ↓$0.07 (-0.12%) | 59.76 | 60.02 | 443.71K |
| 2024-04-05 | 59.42 | 59.93 | ↑$0.51 (0.86%) | 59.41 | 60.21 | 1.21M |
| 2024-04-04 | 60.50 | 59.24 | ↓$1.26 (-2.08%) | 59.20 | 60.54 | 755.66K |
| 2024-04-03 | 59.95 | 60.10 | ↑$0.15 (0.25%) | 59.89 | 60.34 | 1.09M |
| 2024-04-02 | 59.98 | 60.06 | ↑$0.08 (0.13%) | 59.72 | 60.10 | 895.36K |
| 2024-04-01 | 60.42 | 60.39 | ↓$0.03 (-0.05%) | 60.21 | 60.60 | 558.29K |
| 2024-03-28 | 60.34 | 60.42 | ↑$0.08 (0.13%) | 60.31 | 60.53 | 620.57K |
| 2024-03-27 | 60.33 | 60.30 | ↓$0.03 (-0.05%) | 59.95 | 60.33 | 840.72K |
| 2024-03-26 | 60.45 | 60.02 | ↓$0.43 (-0.71%) | 60.02 | 60.45 | 1.24M |
| 2024-03-25 | 60.24 | 60.26 | ↑$0.02 (0.03%) | 60.19 | 60.39 | 523.31K |
| 2024-03-22 | 60.49 | 60.41 | ↓$0.08 (-0.13%) | 60.36 | 60.59 | 715.62K |
| 2024-03-21 | 60.54 | 60.48 | ↓$0.06 (-0.10%) | 60.38 | 60.77 | 890.84K |
| 2024-03-20 | 59.62 | 60.12 | ↑$0.50 (0.84%) | 59.52 | 60.12 | 1.06M |
| 2024-03-19 | 59.13 | 59.65 | ↑$0.52 (0.88%) | 59.03 | 59.65 | 0.97M |
| 2024-03-18 | 59.48 | 59.29 | ↓$0.19 (-0.32%) | 59.24 | 59.72 | 719.13K |
| 2024-03-15 | 59.26 | 59.16 | ↓$0.10 (-0.17%) | 59.05 | 59.44 | 1.12M |
| 2024-03-14 | 59.98 | 59.81 | ↓$0.17 (-0.28%) | 59.44 | 60.02 | 747.39K |
| 2024-03-13 | 59.87 | 59.84 | ↓$0.03 (-0.05%) | 59.66 | 59.97 | 714.64K |
Create an account or log in to view more rows.
$SPHQ whats the news????
$SPHQ if your selling dont regret it later
$SPHQ up we go
$SPHQ I bought the dip
$SPHQ buy and hodl friends. we may be early
but we are not wrong. very soon.
$SPHQ Time to buy here
$SPHQ Buy now
$SPHQ looking ready to breakout soon.
$SPHQ trash
$SPHQ I'm friggin bored. Just give us our money already