Skip to main content

S&P 500 High Dividend Low Vol Invesco ETF (NY: SPHD )

44.37 -0.20 (-0.44%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 41.68 41.77 41.49 41.59 744,103 -0.20(-0.47%)
Dec 28, 2023 41.57 41.81 41.57 41.79 529,934 +0.15(+0.35%)
Dec 27, 2023 41.60 41.71 41.49 41.64 442,062 +0.01(+0.02%)
Dec 26, 2023 41.39 41.72 41.37 41.63 381,677 +0.23(+0.54%)
Dec 22, 2023 41.33 41.64 41.28 41.41 465,711 +0.21(+0.50%)
Dec 21, 2023 41.15 41.30 40.87 41.20 467,763 +0.26(+0.65%)
Dec 20, 2023 41.43 41.58 40.94 40.94 571,876 -0.60(-1.44%)
Dec 19, 2023 41.30 41.54 41.26 41.54 538,939 +0.33(+0.81%)
Dec 18, 2023 41.44 41.50 41.19 41.20 919,998 -0.00(-0.00%)
Dec 15, 2023 41.49 41.60 41.09 41.20 788,186 -0.48(-1.15%)
Dec 14, 2023 41.55 42.01 41.53 41.68 822,413 +0.45(+1.09%)
Dec 13, 2023 40.19 41.23 40.04 41.23 694,284 +0.96(+2.38%)
Dec 12, 2023 40.49 40.49 40.17 40.27 464,520 -0.20(-0.48%)
Dec 11, 2023 40.42 40.55 40.30 40.47 541,202 +0.03(+0.07%)
Dec 08, 2023 40.35 40.51 40.22 40.44 606,980 +0.06(+0.15%)
Dec 07, 2023 40.28 40.45 40.09 40.38 500,879 +0.21(+0.54%)
Dec 06, 2023 40.20 40.44 40.13 40.17 709,292 +0.02(+0.05%)
Dec 05, 2023 40.29 40.36 40.07 40.15 812,418 -0.23(-0.58%)
Dec 04, 2023 40.08 40.43 40.07 40.38 1,295,081 +0.10(+0.24%)
Dec 01, 2023 39.69 40.28 39.64 40.28 784,694 +0.53(+1.33%)
Nov 30, 2023 39.40 39.78 39.33 39.76 573,951 +0.48(+1.22%)
Nov 29, 2023 39.22 39.45 39.21 39.28 462,379 +0.19(+0.47%)
Nov 28, 2023 38.97 39.17 38.83 39.09 525,348 +0.13(+0.33%)
Nov 27, 2023 38.92 39.01 38.74 38.97 1,015,480 +0.04(+0.10%)
Nov 24, 2023 38.84 38.96 38.75 38.93 206,518 +0.14(+0.35%)
Nov 22, 2023 38.66 38.80 38.52 38.79 414,748 +0.21(+0.53%)
Nov 21, 2023 38.60 38.68 38.41 38.59 403,239 -0.08(-0.20%)
Nov 20, 2023 38.56 38.74 38.31 38.66 706,854 -0.02(-0.04%)
Nov 17, 2023 38.67 38.75 38.47 38.68 347,943 +0.20(+0.53%)
Nov 16, 2023 38.69 38.83 38.34 38.47 574,717 -0.16(-0.40%)
Nov 15, 2023 38.37 38.75 38.37 38.63 507,056 +0.29(+0.76%)
Nov 14, 2023 37.82 38.48 37.82 38.34 522,393 +1.06(+2.84%)
Nov 13, 2023 37.39 37.50 37.22 37.28 388,906 -0.26(-0.70%)
Nov 10, 2023 37.48 37.58 37.22 37.54 510,398 +0.27(+0.73%)
Nov 09, 2023 37.77 37.78 37.26 37.27 576,325 -0.40(-1.06%)
Nov 08, 2023 37.82 37.87 37.50 37.67 542,894 -0.17(-0.44%)
Nov 07, 2023 38.01 38.01 37.80 37.83 423,860 -0.27(-0.71%)
Nov 06, 2023 38.33 38.38 38.08 38.10 459,848 -0.21(-0.56%)
Nov 03, 2023 38.31 38.56 38.27 38.32 516,747 +0.42(+1.10%)
Nov 02, 2023 37.32 37.95 37.29 37.90 902,349 +0.74(+1.99%)
Nov 01, 2023 37.05 37.27 36.88 37.16 759,597 +0.18(+0.50%)
Oct 31, 2023 36.73 36.99 36.57 36.98 976,954 +0.30(+0.82%)
Oct 30, 2023 36.53 36.79 36.31 36.67 864,535 +0.37(+1.02%)
Oct 27, 2023 36.90 36.90 36.18 36.31 767,768 -0.60(-1.63%)
Oct 26, 2023 36.85 37.12 36.81 36.91 764,775 +0.01(+0.03%)
Oct 25, 2023 37.03 37.15 36.82 36.90 854,287 -0.26(-0.71%)
Oct 24, 2023 36.87 37.23 36.87 37.16 875,543 +0.57(+1.57%)
Oct 23, 2023 36.84 36.98 36.56 36.59 958,111 -0.39(-1.06%)
Oct 20, 2023 37.23 37.39 36.98 36.98 885,438 -0.27(-0.73%)
Oct 19, 2023 37.59 37.82 37.22 37.25 873,944 -0.36(-0.95%)
Oct 18, 2023 37.93 38.02 37.58 37.61 575,453 -0.51(-1.35%)
Oct 17, 2023 37.76 38.29 37.76 38.12 518,628 +0.15(+0.41%)
Oct 16, 2023 37.78 38.07 37.61 37.97 486,018 +0.35(+0.93%)
Oct 13, 2023 37.70 37.80 37.50 37.62 430,651 +0.08(+0.21%)
Oct 12, 2023 38.02 38.09 37.32 37.54 455,086 -0.44(-1.15%)
Oct 11, 2023 37.87 38.00 37.71 37.98 354,048 +0.21(+0.56%)
Oct 10, 2023 37.58 37.91 37.55 37.76 411,326 +0.27(+0.72%)
Oct 09, 2023 36.95 37.51 36.95 37.49 406,485 +0.50(+1.36%)
Oct 06, 2023 36.70 37.18 36.30 36.99 768,327 +0.10(+0.26%)
Oct 05, 2023 36.92 37.10 36.73 36.89 634,692 -0.08(-0.21%)
Oct 04, 2023 37.01 37.09 36.57 36.97 691,473 -0.02(-0.05%)
Oct 03, 2023 37.01 37.16 36.71 36.99 689,763 -0.23(-0.62%)
Oct 02, 2023 37.86 37.87 37.08 37.22 1,235,056 -0.73(-1.91%)
Sep 29, 2023 38.17 38.29 37.79 37.95 522,264 -0.02(-0.05%)
Sep 28, 2023 37.88 38.04 37.75 37.97 395,193 +0.13(+0.33%)
Sep 27, 2023 38.14 38.17 37.66 37.84 682,627 -0.13(-0.33%)
Sep 26, 2023 38.35 38.43 37.92 37.97 654,029 -0.58(-1.51%)
Sep 25, 2023 38.39 38.58 38.44 38.55 365,668 +0.05(+0.13%)
Sep 22, 2023 38.79 38.84 38.49 38.50 777,984 -0.26(-0.67%)
Sep 21, 2023 39.24 39.27 38.74 38.76 465,644 -0.58(-1.48%)
Sep 20, 2023 39.44 39.70 39.31 39.34 473,354 +0.03(+0.07%)
Sep 19, 2023 39.44 39.56 39.24 39.31 419,241 -0.12(-0.29%)
Sep 18, 2023 39.59 39.64 39.29 39.43 457,545 -0.11(-0.27%)
Sep 15, 2023 39.66 39.84 39.53 39.54 492,046 -0.29(-0.73%)
Sep 14, 2023 39.46 39.83 39.46 39.83 526,142 +0.68(+1.75%)
Sep 13, 2023 39.31 39.38 39.05 39.14 411,983 -0.13(-0.32%)
Sep 12, 2023 39.13 39.37 39.07 39.27 441,090 +0.12(+0.30%)
Sep 11, 2023 39.23 39.41 39.12 39.15 484,873 +0.06(+0.15%)
Sep 08, 2023 38.98 39.16 38.92 39.09 923,663 +0.22(+0.57%)
Sep 07, 2023 38.89 39.12 38.80 38.87 686,338 -0.01(-0.02%)
Sep 06, 2023 39.04 39.05 38.67 38.88 592,310 -0.19(-0.49%)
Sep 05, 2023 39.61 39.69 39.07 39.07 442,802 -0.59(-1.48%)
Sep 01, 2023 39.91 40.00 39.58 39.66 427,877 -0.01(-0.02%)
Aug 31, 2023 39.94 40.00 39.67 39.67 420,928 -0.19(-0.48%)
Aug 30, 2023 39.86 40.02 39.76 39.86 442,356 -0.02(-0.05%)
Aug 29, 2023 39.70 39.88 39.60 39.88 630,055 +0.37(+0.93%)
Aug 28, 2023 39.43 39.72 39.43 39.52 600,812 +0.21(+0.54%)
Aug 25, 2023 39.25 39.44 39.06 39.31 855,546 +0.20(+0.52%)
Aug 24, 2023 39.14 39.61 39.09 39.10 661,325 -0.13(-0.34%)
Aug 23, 2023 39.17 39.25 39.04 39.24 485,927 +0.12(+0.30%)
Aug 22, 2023 39.28 39.37 39.07 39.12 780,114 -0.08(-0.20%)
Aug 21, 2023 39.38 39.45 39.01 39.20 534,737 -0.22(-0.56%)
Aug 18, 2023 39.18 39.50 39.07 39.42 571,059 +0.16(+0.42%)
Aug 17, 2023 39.43 39.68 39.26 39.26 807,920 -0.04(-0.10%)
Aug 16, 2023 39.52 39.66 39.29 39.29 867,410 -0.25(-0.63%)
Aug 15, 2023 39.81 39.81 39.52 39.54 528,057 -0.52(-1.29%)
Aug 14, 2023 40.22 40.24 40.00 40.06 398,129 -0.24(-0.60%)
Aug 11, 2023 40.14 40.39 40.12 40.30 613,720 +0.07(+0.17%)
Aug 10, 2023 40.32 40.55 40.14 40.24 595,746 +0.04(+0.10%)
Aug 09, 2023 40.15 40.48 40.12 40.20 640,368 +0.07(+0.17%)
Aug 08, 2023 39.97 40.18 39.69 40.13 605,767 -0.03(-0.07%)
Aug 07, 2023 39.98 40.26 39.98 40.16 510,099 +0.21(+0.53%)
Aug 04, 2023 40.18 40.45 39.89 39.95 738,975 -0.15(-0.38%)
Aug 03, 2023 40.36 40.36 40.02 40.10 552,780 -0.39(-0.97%)
Aug 02, 2023 40.38 40.65 40.25 40.49 752,433 -0.08(-0.19%)
Aug 01, 2023 40.89 40.95 40.49 40.57 577,634 -0.35(-0.84%)
Jul 31, 2023 40.86 41.04 40.78 40.92 572,104 +0.13(+0.33%)
Jul 28, 2023 41.08 41.09 40.67 40.78 926,409 +0.15(+0.38%)
Jul 27, 2023 41.04 41.17 40.59 40.63 725,635 -0.31(-0.75%)
Jul 26, 2023 40.71 40.97 40.71 40.94 581,185 +0.19(+0.47%)
Jul 25, 2023 40.78 40.97 40.70 40.74 558,570 -0.04(-0.09%)
Jul 24, 2023 40.59 40.85 40.56 40.78 669,750 +0.20(+0.49%)
Jul 21, 2023 40.56 40.67 40.34 40.58 535,162 +0.03(+0.07%)
Jul 20, 2023 40.33 40.59 40.15 40.55 594,713 +0.19(+0.47%)
Jul 19, 2023 39.94 40.41 39.94 40.36 562,218 +0.43(+1.08%)
Jul 18, 2023 39.76 40.17 39.71 39.93 721,760 +0.19(+0.48%)
Jul 17, 2023 39.93 39.95 39.68 39.74 656,421 -0.30(-0.74%)
Jul 14, 2023 40.33 40.36 39.90 40.04 763,809 -0.35(-0.88%)
Jul 13, 2023 40.22 40.42 40.16 40.39 734,871 +0.16(+0.40%)
Jul 12, 2023 40.32 40.51 40.18 40.23 488,658 +0.17(+0.43%)
Jul 11, 2023 39.62 40.07 39.57 40.06 663,085 +0.57(+1.45%)
Jul 10, 2023 39.42 39.70 39.37 39.48 853,450 -0.06(-0.15%)
Jul 07, 2023 39.39 39.88 39.35 39.54 599,659 +0.03(+0.07%)
Jul 06, 2023 39.49 39.54 39.18 39.51 638,071 -0.29(-0.72%)
Jul 05, 2023 39.66 39.93 39.49 39.80 680,890 -0.05(-0.12%)
Jul 03, 2023 39.47 39.93 39.44 39.85 336,575 +0.29(+0.73%)
Jun 30, 2023 39.46 39.60 39.32 39.56 629,760 +0.24(+0.61%)
Jun 29, 2023 38.98 39.33 38.87 39.32 539,238 +0.30(+0.76%)
Jun 28, 2023 39.11 39.11 38.77 39.02 1,030,170 -0.17(-0.44%)
Jun 27, 2023 38.92 39.26 38.78 39.20 400,571 +0.21(+0.54%)
Jun 26, 2023 38.43 39.02 38.43 38.99 475,476 +0.60(+1.57%)
Jun 23, 2023 38.70 38.83 38.38 38.38 726,992 -0.43(-1.11%)
Jun 22, 2023 39.07 39.12 38.66 38.81 635,510 -0.30(-0.76%)
Jun 21, 2023 39.12 39.31 38.80 39.11 546,763 -0.09(-0.22%)
Jun 20, 2023 39.49 39.51 39.18 39.20 806,028 -0.50(-1.27%)
Jun 16, 2023 39.63 39.84 39.60 39.70 460,719 +0.12(+0.31%)
Jun 15, 2023 39.20 39.63 39.19 39.57 836,578 +0.48(+1.22%)
May 08, 2023 39.39 39.40 39.03 39.10 639,616 -0.23(-0.58%)
May 05, 2023 38.95 39.39 38.95 39.32 653,043 +0.65(+1.67%)
May 04, 2023 38.70 38.85 38.37 38.68 933,608 -0.18(-0.46%)
May 03, 2023 39.25 39.50 38.83 38.86 665,739 -0.33(-0.85%)
May 02, 2023 39.88 39.88 38.89 39.19 679,898 -0.80(-1.99%)
May 01, 2023 40.01 40.30 39.99 39.99 416,545 -0.09(-0.21%)
Apr 28, 2023 39.78 40.18 39.73 40.07 519,636 +0.23(+0.57%)
Apr 27, 2023 39.22 39.85 39.22 39.85 675,253 +0.64(+1.62%)
Apr 26, 2023 39.48 39.67 39.17 39.21 609,395 -0.39(-0.98%)
Apr 25, 2023 39.84 39.92 39.60 39.60 896,299 -0.49(-1.23%)
Apr 24, 2023 40.09 40.18 39.94 40.09 413,092 +0.05(+0.11%)
Apr 21, 2023 40.05 40.06 39.76 40.05 437,169 +0.09(+0.24%)
Apr 20, 2023 40.16 40.20 39.81 39.95 478,100 -0.54(-1.33%)
Apr 19, 2023 40.29 40.54 40.21 40.49 421,699 +0.08(+0.19%)
Apr 18, 2023 40.52 40.55 40.27 40.42 486,241 -0.09(-0.21%)
Apr 17, 2023 40.11 40.50 40.09 40.50 530,955 +0.47(+1.18%)
Apr 14, 2023 40.31 40.42 39.85 40.03 571,365 -0.26(-0.63%)
Apr 13, 2023 40.16 40.36 39.89 40.28 369,290 +0.15(+0.38%)
Apr 12, 2023 40.52 40.57 40.08 40.13 695,740 -0.22(-0.54%)
Apr 11, 2023 40.21 40.49 40.18 40.35 547,888 +0.27(+0.66%)
Apr 10, 2023 39.83 40.11 39.76 40.09 868,853 +0.11(+0.28%)
Apr 06, 2023 39.95 40.05 39.83 39.97 520,508 +0.06(+0.14%)
Apr 05, 2023 39.57 39.93 39.57 39.92 682,800 +0.27(+0.69%)
Apr 04, 2023 39.92 39.93 39.43 39.64 760,004 -0.19(-0.48%)
Apr 03, 2023 39.89 40.14 39.77 39.83 593,695 -0.11(-0.28%)
Mar 31, 2023 39.58 39.96 39.49 39.94 1,092,512 +0.55(+1.39%)
Mar 30, 2023 39.42 39.56 39.23 39.40 418,989 +0.24(+0.60%)
Mar 29, 2023 38.87 39.16 38.87 39.16 638,176 +0.55(+1.42%)
Mar 28, 2023 38.35 38.72 38.33 38.61 478,786 +0.13(+0.34%)
Mar 27, 2023 38.58 38.73 38.42 38.48 725,701 +0.25(+0.64%)
Mar 24, 2023 37.41 38.23 37.35 38.23 1,280,847 +0.69(+1.84%)
Mar 23, 2023 37.91 38.24 37.37 37.54 840,278 -0.25(-0.65%)
Mar 22, 2023 38.79 38.80 37.79 37.79 1,151,990 -1.00(-2.59%)
Mar 21, 2023 38.96 39.06 38.57 38.79 810,001 +0.19(+0.49%)
Mar 20, 2023 38.17 38.74 38.17 38.60 897,351 +0.68(+1.79%)
Mar 17, 2023 38.52 38.52 37.81 37.92 1,108,120 -0.76(-1.97%)
Mar 16, 2023 38.25 38.74 37.90 38.69 1,348,468 +0.12(+0.32%)
Mar 15, 2023 38.21 38.63 38.05 38.56 1,838,445 -0.21(-0.53%)
Mar 14, 2023 39.11 39.20 38.39 38.77 862,036 +0.34(+0.88%)
Mar 13, 2023 38.28 39.06 38.13 38.43 2,671,466 -0.38(-0.97%)
Mar 10, 2023 39.52 39.55 38.61 38.81 1,372,006 -0.78(-1.98%)
Mar 09, 2023 40.42 40.42 39.52 39.59 648,314 -0.74(-1.82%)
Mar 08, 2023 40.18 40.42 40.12 40.33 1,247,086 +0.17(+0.42%)
Mar 07, 2023 40.99 40.99 40.10 40.16 1,358,210 -0.83(-2.02%)
Mar 06, 2023 41.22 41.33 40.92 40.99 613,145 -0.18(-0.44%)
Mar 03, 2023 40.89 41.22 40.69 41.16 486,402 +0.45(+1.11%)
Mar 02, 2023 40.34 40.78 40.23 40.71 683,721 +0.25(+0.61%)
Mar 01, 2023 40.60 40.62 40.27 40.47 802,880 -0.20(-0.49%)
Feb 28, 2023 40.92 41.05 40.67 40.67 1,584,217 -0.28(-0.69%)
Feb 27, 2023 41.35 41.55 40.84 40.95 609,841 -0.13(-0.32%)
Feb 24, 2023 40.95 41.15 40.76 41.08 589,467 -0.20(-0.48%)
Feb 23, 2023 41.39 41.48 41.00 41.28 595,406 +0.08(+0.21%)
Feb 22, 2023 41.38 41.53 41.08 41.19 541,761 -0.10(-0.25%)
Feb 21, 2023 41.82 41.83 41.19 41.30 575,160 -0.81(-1.91%)
Feb 17, 2023 41.88 42.17 41.67 42.10 599,720 +0.13(+0.31%)
Feb 16, 2023 42.06 42.27 41.72 41.97 717,068 -0.39(-0.93%)
Feb 15, 2023 42.04 42.37 41.92 42.37 473,275 +0.12(+0.29%)
Feb 14, 2023 42.42 42.58 41.99 42.24 854,396 -0.28(-0.66%)
Feb 13, 2023 42.12 42.53 42.07 42.53 705,048 +0.44(+1.05%)
Feb 10, 2023 41.70 42.12 41.59 42.08 580,965 +0.39(+0.95%)
Feb 09, 2023 42.46 42.48 41.60 41.69 898,288 -0.51(-1.20%)
Feb 08, 2023 42.41 42.53 42.14 42.20 794,784 -0.39(-0.93%)
Feb 07, 2023 42.53 42.71 42.07 42.59 833,503 -0.03(-0.07%)
Feb 06, 2023 42.67 42.67 42.34 42.62 643,444 -0.20(-0.46%)
Feb 03, 2023 43.18 43.18 42.62 42.82 1,155,713 -0.52(-1.19%)
Feb 02, 2023 43.03 43.50 42.81 43.33 1,003,133 +0.49(+1.14%)
Feb 01, 2023 42.52 43.12 42.19 42.84 1,432,105 +0.19(+0.44%)
Jan 31, 2023 42.26 42.68 42.03 42.66 529,056 +0.57(+1.36%)
Jan 30, 2023 42.12 42.45 42.07 42.08 616,916 -0.24(-0.58%)
Jan 27, 2023 42.16 42.47 42.07 42.33 654,200 +0.02(+0.04%)
Jan 26, 2023 42.28 42.31 41.95 42.31 560,630 +0.11(+0.27%)
Jan 25, 2023 41.82 42.20 41.74 42.20 709,748 +0.20(+0.47%)
Jan 24, 2023 41.90 42.21 41.62 42.00 696,921 -0.08(-0.18%)
Jan 23, 2023 41.90 42.35 41.78 42.07 649,084 +0.23(+0.55%)
Jan 20, 2023 41.46 41.85 41.13 41.84 549,072 +0.50(+1.20%)
Jan 19, 2023 41.48 41.58 41.28 41.35 790,043 -0.22(-0.54%)
Jan 18, 2023 42.64 42.64 41.57 41.57 856,487 -0.99(-2.33%)
Jan 17, 2023 42.72 42.82 42.51 42.57 989,674 -0.14(-0.33%)
Jan 13, 2023 42.49 42.77 42.28 42.71 647,659 -0.01(-0.02%)
Jan 12, 2023 42.78 42.91 42.49 42.72 827,022 +0.10(+0.24%)
Jan 11, 2023 42.44 42.62 42.24 42.61 503,088 +0.37(+0.86%)
Jan 10, 2023 42.14 42.26 41.83 42.25 476,329 +0.13(+0.31%)
Jan 09, 2023 42.33 42.54 42.09 42.12 783,049 -0.22(-0.51%)
Jan 06, 2023 41.77 42.42 41.68 42.33 1,477,264 +0.97(+2.36%)
Jan 05, 2023 41.58 41.58 41.14 41.36 665,888 -0.45(-1.08%)
Jan 04, 2023 41.44 42.00 41.42 41.81 980,158 +0.59(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.