Invesco S&P 500® Quality ETF (SPHQ) Historical Stock Data
66.73 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPHQ is up 0.11% a day on average. There have been 19 days where Invesco S&P 500® Quality ETF closed green and 11 days where SPHQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 66.27 | 66.73 | ↑$0.46 (0.69%) | 66.18 | 66.86 | 782.10K |
| 2024-09-12 | 65.85 | 66.30 | ↑$0.45 (0.68%) | 65.55 | 66.31 | 805.20K |
| 2024-09-11 | 65.46 | 65.85 | ↑$0.39 (0.60%) | 64.23 | 65.93 | 1.07M |
| 2024-09-10 | 65.31 | 65.51 | ↑$0.20 (0.31%) | 64.92 | 65.54 | 1M |
| 2024-09-09 | 64.80 | 65.18 | ↑$0.38 (0.59%) | 64.73 | 65.32 | 1.19M |
| 2024-09-06 | 65.10 | 64.35 | ↓$0.75 (-1.15%) | 64.27 | 65.28 | 1.40M |
| 2024-09-05 | 65.45 | 65.25 | ↓$0.20 (-0.31%) | 64.90 | 65.55 | 1.02M |
| 2024-09-04 | 65.26 | 65.62 | ↑$0.36 (0.55%) | 65.26 | 65.78 | 1.09M |
| 2024-09-03 | 66.36 | 65.51 | ↓$0.85 (-1.28%) | 65.25 | 66.44 | 836.61K |
| 2024-08-30 | 66.32 | 66.64 | ↑$0.32 (0.48%) | 65.85 | 66.66 | 598.95K |
| 2024-08-29 | 66.00 | 65.96 | ↓$0.04 (-0.06%) | 65.89 | 66.57 | 1.14M |
| 2024-08-28 | 66.04 | 65.62 | ↓$0.42 (-0.64%) | 65.28 | 66.15 | 639.50K |
| 2024-08-27 | 65.68 | 66.09 | ↑$0.41 (0.62%) | 65.57 | 66.10 | 552.87K |
| 2024-08-26 | 66.02 | 65.85 | ↓$0.17 (-0.26%) | 65.68 | 66.09 | 528.81K |
| 2024-08-23 | 66.00 | 65.98 | ↓$0.02 (-0.03%) | 65.45 | 66.16 | 724.83K |
| 2024-08-21 | 65.87 | 66.04 | ↑$0.17 (0.26%) | 65.72 | 66.14 | 759.90K |
| 2024-08-20 | 65.66 | 65.71 | ↑$0.05 (0.08%) | 65.53 | 65.82 | 608.33K |
| 2024-08-19 | 65.28 | 65.65 | ↑$0.37 (0.57%) | 65.07 | 65.65 | 502.20K |
| 2024-08-16 | 65.14 | 65.28 | ↑$0.14 (0.21%) | 64.97 | 65.41 | 833.31K |
| 2024-08-15 | 64.87 | 65.31 | ↑$0.44 (0.68%) | 64.87 | 65.36 | 822.31K |
| 2024-08-14 | 63.96 | 64.11 | ↑$0.15 (0.23%) | 63.73 | 64.28 | 0.90M |
| 2024-08-13 | 63.39 | 63.91 | ↑$0.52 (0.82%) | 63.19 | 63.93 | 807.26K |
| 2024-08-12 | 63.27 | 63.12 | ↓$0.15 (-0.24%) | 62.84 | 63.39 | 1.23M |
| 2024-08-09 | 62.85 | 63.26 | ↑$0.41 (0.65%) | 62.74 | 63.46 | 1.16M |
| 2024-08-08 | 62.07 | 62.94 | ↑$0.87 (1.40%) | 62.04 | 63.03 | 1.22M |
| 2024-08-07 | 62.51 | 61.55 | ↓$0.96 (-1.54%) | 61.49 | 63.03 | 1.66M |
| 2024-08-06 | 61.59 | 61.90 | ↑$0.31 (0.50%) | 61.55 | 62.80 | 2.20M |
| 2024-08-05 | 61.20 | 61.47 | ↑$0.27 (0.44%) | 61.15 | 62.09 | 3M |
| 2024-08-02 | 63.16 | 62.94 | ↓$0.22 (-0.35%) | 62.39 | 63.33 | 1.69M |
| 2024-08-01 | 64.43 | 63.65 | ↓$0.78 (-1.21%) | 63.24 | 64.73 | 0.91M |
Create an account or log in to view more rows.
$SPHQ cant wait for next week
$SPHQ Bull trap
$SPHQ buy the dip.
$SPHQ we need more volume
$SPHQ what’s next bulls
$SPHQ Bull trap
$SPHQ whats the news????
$SPHQ if your selling dont regret it later
$SPHQ up we go
$SPHQ I bought the dip