Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
50.67
+0.09 (0.18%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/10/2025 | 50.56 | 51.60 | 50.38 | 50.67 | 1,479,739 | 50.67 |
| 3/07/2025 | 49.67 | 50.69 | 49.66 | 50.58 | 1,114,401 | 50.58 |
| 3/06/2025 | 49.55 | 49.86 | 49.21 | 49.74 | 955,752 | 49.74 |
| 3/05/2025 | 49.50 | 49.95 | 49.30 | 49.79 | 1,444,545 | 49.79 |
| 3/04/2025 | 50.56 | 50.64 | 49.61 | 49.62 | 1,262,585 | 49.62 |
| 3/03/2025 | 50.65 | 51.03 | 50.33 | 50.59 | 1,302,589 | 50.59 |
| 2/28/2025 | 50.19 | 50.59 | 50.00 | 50.54 | 678,233 | 50.54 |
| 2/27/2025 | 49.88 | 50.22 | 49.76 | 49.93 | 613,046 | 49.93 |
| 2/26/2025 | 50.53 | 50.53 | 49.91 | 50.03 | 595,528 | 50.03 |
| 2/25/2025 | 50.40 | 50.65 | 50.39 | 50.56 | 581,514 | 50.56 |
| 2/24/2025 | 50.09 | 50.50 | 49.92 | 50.29 | 819,569 | 50.29 |
| 2/21/2025 | 50.01 | 50.26 | 49.95 | 50.20 | 524,263 | 50.06 |
| 2/20/2025 | 49.53 | 50.04 | 49.45 | 50.02 | 422,702 | 49.88 |
| 2/19/2025 | 49.39 | 49.66 | 49.25 | 49.63 | 284,537 | 49.49 |
| 2/18/2025 | 49.01 | 49.48 | 48.89 | 49.42 | 514,077 | 49.28 |
| 2/14/2025 | 49.41 | 49.75 | 49.15 | 49.15 | 293,873 | 49.01 |
| 2/13/2025 | 48.97 | 49.37 | 48.79 | 49.31 | 305,838 | 49.17 |
| 2/12/2025 | 48.72 | 48.99 | 48.56 | 48.90 | 316,746 | 48.77 |
| 2/11/2025 | 48.72 | 49.22 | 48.59 | 49.20 | 327,708 | 49.06 |
| 2/10/2025 | 48.84 | 48.87 | 48.49 | 48.84 | 254,748 | 48.71 |
| 2/07/2025 | 48.89 | 48.89 | 48.58 | 48.73 | 481,477 | 48.60 |
| 2/06/2025 | 49.21 | 49.21 | 48.66 | 48.80 | 349,169 | 48.67 |
| 2/05/2025 | 48.85 | 48.90 | 48.54 | 48.84 | 361,379 | 48.71 |
| 2/04/2025 | 48.48 | 48.71 | 48.36 | 48.58 | 433,595 | 48.45 |
| 2/03/2025 | 48.31 | 48.78 | 47.91 | 48.60 | 630,790 | 48.47 |
| 1/31/2025 | 48.90 | 49.05 | 48.60 | 48.69 | 447,717 | 48.56 |
| 1/30/2025 | 48.84 | 49.07 | 48.64 | 48.91 | 310,880 | 48.78 |
| 1/29/2025 | 48.93 | 49.09 | 48.62 | 48.72 | 395,387 | 48.59 |
| 1/28/2025 | 49.27 | 49.39 | 48.72 | 48.82 | 395,307 | 48.69 |
| 1/27/2025 | 48.85 | 49.38 | 48.79 | 49.33 | 717,085 | 49.19 |
| 1/24/2025 | 48.51 | 48.79 | 48.48 | 48.66 | 296,695 | 48.53 |
| 1/23/2025 | 48.43 | 48.55 | 48.20 | 48.52 | 458,283 | 48.39 |
| 1/22/2025 | 48.92 | 48.93 | 48.28 | 48.31 | 472,316 | 48.18 |
| 1/21/2025 | 48.73 | 49.23 | 48.73 | 49.07 | 385,366 | 48.94 |
| 1/17/2025 | 48.53 | 48.89 | 48.46 | 48.73 | 370,841 | 48.46 |
| 1/16/2025 | 47.86 | 48.53 | 47.81 | 48.51 | 289,700 | 48.24 |
| 1/15/2025 | 48.22 | 48.38 | 47.85 | 47.94 | 308,831 | 47.67 |
| 1/14/2025 | 47.53 | 47.86 | 47.50 | 47.82 | 481,024 | 47.55 |
| 1/13/2025 | 47.09 | 47.45 | 47.01 | 47.43 | 542,749 | 47.17 |
| 1/10/2025 | 47.62 | 47.77 | 47.05 | 47.08 | 630,527 | 46.82 |
| 1/08/2025 | 47.84 | 47.92 | 47.44 | 47.92 | 488,140 | 47.65 |
| 1/07/2025 | 48.12 | 48.41 | 47.83 | 47.92 | 358,170 | 47.65 |
| 1/06/2025 | 48.59 | 48.60 | 47.97 | 48.02 | 628,366 | 47.75 |
| 1/03/2025 | 48.51 | 48.65 | 48.29 | 48.53 | 323,897 | 48.26 |
| 1/02/2025 | 48.53 | 48.68 | 48.15 | 48.36 | 496,723 | 48.09 |
| 12/31/2024 | 48.10 | 0.00 | 48.31 | 48.31 | 0 | 48.04 |
| 12/30/2024 | 48.24 | 48.27 | 47.78 | 48.10 | 609,480 | 47.83 |
| 12/27/2024 | 48.40 | 48.76 | 48.29 | 48.42 | 513,168 | 48.15 |
| 12/26/2024 | 48.45 | 48.68 | 48.36 | 48.60 | 403,800 | 48.33 |
| 12/24/2024 | 48.34 | 48.59 | 48.21 | 48.56 | 281,072 | 48.29 |
| 12/23/2024 | 48.17 | 48.40 | 47.91 | 48.35 | 531,052 | 48.08 |
| 12/20/2024 | 47.78 | 48.62 | 47.77 | 48.45 | 440,688 | 48.04 |
| 12/19/2024 | 47.98 | 48.27 | 47.77 | 47.77 | 755,483 | 47.37 |
| 12/18/2024 | 48.87 | 48.96 | 47.81 | 47.81 | 838,705 | 47.41 |
| 12/17/2024 | 48.79 | 49.15 | 48.76 | 48.98 | 666,316 | 48.57 |
| 12/16/2024 | 49.43 | 49.47 | 48.95 | 48.98 | 1,225,324 | 48.57 |
| 12/13/2024 | 49.47 | 49.61 | 49.18 | 49.41 | 675,404 | 48.99 |
| 12/12/2024 | 49.59 | 49.77 | 49.45 | 49.49 | 424,930 | 49.07 |
| 12/11/2024 | 50.00 | 50.03 | 49.51 | 49.53 | 793,634 | 49.11 |