Skip to main content

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

44.34 -0.23 (-0.50%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 45.00 45.00 44.49 44.56 400,593 -0.47(-1.04%)
Jun 24, 2024 44.55 45.13 44.54 45.03 402,739 +0.57(+1.28%)
Jun 21, 2024 44.58 44.63 44.34 44.46 272,429 +0.01(+0.02%)
Jun 20, 2024 44.23 44.56 44.12 44.45 426,321 +0.16(+0.36%)
Jun 18, 2024 44.06 44.39 44.06 44.29 330,268 +0.24(+0.54%)
Jun 17, 2024 44.00 44.22 43.78 44.05 368,800 -0.03(-0.07%)
Jun 14, 2024 44.09 44.21 43.84 44.08 237,776 -0.14(-0.32%)
Jun 13, 2024 44.25 44.34 43.98 44.22 247,113 -0.06(-0.14%)
Jun 12, 2024 44.88 44.93 44.18 44.28 601,292 -0.20(-0.45%)
Jun 11, 2024 44.39 44.51 44.18 44.48 377,624 -0.05(-0.11%)
Jun 10, 2024 44.48 44.63 44.22 44.53 411,568 -0.05(-0.11%)
Jun 07, 2024 44.49 44.83 44.37 44.58 280,558 -0.09(-0.20%)
Jun 06, 2024 44.68 44.91 44.56 44.67 317,437 -0.11(-0.24%)
Jun 05, 2024 44.91 44.93 44.57 44.78 307,967 -0.12(-0.27%)
Jun 04, 2024 44.63 45.03 44.58 44.90 325,725 +0.10(+0.22%)
Jun 03, 2024 44.93 45.05 44.57 44.80 752,754 -0.20(-0.44%)
May 31, 2024 44.07 45.00 44.00 45.00 540,703 +0.96(+2.17%)
May 30, 2024 43.62 44.04 43.62 44.04 334,102 +0.60(+1.38%)
May 29, 2024 43.68 43.68 43.40 43.44 483,541 -0.48(-1.09%)
May 28, 2024 44.18 44.34 43.81 43.92 475,695 -0.26(-0.59%)
May 24, 2024 44.31 44.38 44.10 44.18 388,306 +0.09(+0.20%)
May 23, 2024 44.68 44.68 44.05 44.09 384,074 -0.67(-1.49%)
May 22, 2024 44.90 44.97 44.67 44.76 410,860 -0.32(-0.71%)
May 21, 2024 45.05 45.15 44.94 45.08 266,886 +0.03(+0.07%)
May 20, 2024 45.16 45.19 44.97 45.05 392,867 -0.11(-0.25%)
May 17, 2024 45.03 45.16 44.94 45.16 839,240 +0.09(+0.20%)
May 16, 2024 44.95 45.17 44.88 45.07 465,194 +0.12(+0.27%)
May 15, 2024 45.03 45.09 44.88 44.95 352,532 +0.18(+0.40%)
May 14, 2024 44.80 44.97 44.63 44.77 392,600 +0.09(+0.20%)
May 13, 2024 44.63 44.90 44.60 44.68 576,936 +0.13(+0.29%)
May 10, 2024 44.58 44.62 44.43 44.56 431,116 +0.09(+0.20%)
May 09, 2024 44.11 44.49 44.08 44.47 334,045 +0.33(+0.74%)
May 08, 2024 43.86 44.19 43.83 44.14 360,663 +0.13(+0.29%)
May 07, 2024 43.86 44.12 43.86 44.01 463,377 +0.30(+0.68%)
May 06, 2024 43.71 43.81 43.55 43.71 397,478 +0.16(+0.37%)
May 03, 2024 43.62 43.72 43.28 43.55 927,211 +0.12(+0.27%)
May 02, 2024 43.44 43.57 43.23 43.43 545,870 +0.20(+0.46%)
May 01, 2024 43.05 43.65 42.95 43.23 885,679 +0.17(+0.39%)
Apr 30, 2024 43.26 43.35 43.06 43.06 372,671 -0.33(-0.76%)
Apr 29, 2024 43.10 43.42 43.10 43.39 455,067 +0.41(+0.95%)
Apr 26, 2024 43.11 43.26 42.96 42.98 376,913 -0.16(-0.37%)
Apr 25, 2024 43.22 43.44 42.89 43.14 576,871 -0.28(-0.64%)
Apr 24, 2024 43.03 43.48 42.83 43.42 550,235 +0.18(+0.41%)
Apr 23, 2024 43.02 43.34 42.96 43.24 515,002 +0.22(+0.51%)
Apr 22, 2024 42.90 43.19 42.68 43.02 550,249 +0.19(+0.44%)
Apr 19, 2024 42.22 42.83 42.22 42.83 674,571 +0.64(+1.53%)
Apr 18, 2024 42.14 42.24 41.95 42.19 507,252 +0.24(+0.57%)
Apr 17, 2024 41.91 42.12 41.69 41.95 715,852 +0.26(+0.62%)
Apr 16, 2024 42.07 42.08 41.65 41.69 1,036,780 -0.38(-0.89%)
Apr 15, 2024 42.62 42.77 41.92 42.07 1,234,778 -0.25(-0.59%)
Apr 12, 2024 42.79 42.88 42.24 42.32 819,695 -0.55(-1.29%)
Apr 11, 2024 43.16 43.22 42.70 42.87 658,793 -0.15(-0.35%)
Apr 10, 2024 43.32 43.32 42.82 43.02 1,269,477 -0.82(-1.88%)
Apr 09, 2024 43.64 43.84 43.55 43.84 729,123 +0.32(+0.73%)
Apr 08, 2024 43.48 43.68 43.44 43.53 500,373 +0.10(+0.23%)
Apr 05, 2024 43.34 43.50 43.06 43.43 943,994 +0.05(+0.11%)
Apr 04, 2024 43.87 44.01 43.28 43.38 881,730 -0.22(-0.50%)
Apr 03, 2024 43.73 43.82 43.52 43.60 653,362 -0.13(-0.29%)
Apr 02, 2024 43.74 43.86 43.65 43.73 367,522 -0.07(-0.16%)
Apr 01, 2024 44.00 44.00 43.68 43.80 439,268 -0.20(-0.45%)
Mar 28, 2024 43.75 44.08 44.05 43.99 418,285 +0.27(+0.61%)
Mar 27, 2024 43.09 43.73 43.08 43.73 483,388 +0.88(+2.06%)
Mar 26, 2024 43.24 43.29 42.84 42.84 441,313 -0.32(-0.73%)
Mar 25, 2024 43.14 43.41 43.13 43.16 439,311 +0.02(+0.05%)
Mar 22, 2024 43.52 43.57 43.14 43.14 432,170 -0.28(-0.64%)
Mar 21, 2024 43.32 43.59 43.26 43.42 568,313 +0.15(+0.34%)
Mar 20, 2024 43.04 43.33 42.98 43.27 738,225 +0.16(+0.37%)
Mar 19, 2024 42.85 43.14 42.81 43.11 602,401 +0.29(+0.67%)
Mar 18, 2024 42.79 42.99 42.58 42.82 369,720 +0.06(+0.15%)
Mar 15, 2024 42.51 42.89 42.51 42.76 644,999 +0.07(+0.16%)
Mar 14, 2024 42.97 43.02 42.43 42.69 838,959 -0.40(-0.92%)
Mar 13, 2024 43.08 43.38 42.99 43.09 486,512 +0.16(+0.37%)
Mar 12, 2024 43.04 43.13 42.78 42.93 691,365 -0.06(-0.14%)
Mar 11, 2024 42.65 43.05 42.65 42.99 647,289 +0.24(+0.55%)
Mar 08, 2024 42.60 42.84 42.54 42.75 1,044,589 +0.21(+0.49%)
Mar 07, 2024 42.55 42.69 42.43 42.54 746,924 +0.16(+0.37%)
Mar 06, 2024 42.32 42.48 42.24 42.39 721,659 +0.33(+0.77%)
Mar 05, 2024 42.03 42.49 41.94 42.06 590,243 -0.01(-0.02%)
Mar 04, 2024 41.68 42.08 41.66 42.07 687,532 +0.30(+0.71%)
Mar 01, 2024 41.88 41.88 41.51 41.77 564,784 -0.07(-0.17%)
Feb 29, 2024 41.84 42.09 41.77 41.84 637,143 +0.26(+0.62%)
Feb 28, 2024 41.59 41.76 41.53 41.59 431,559 -0.07(-0.17%)
Feb 27, 2024 41.58 41.70 41.49 41.65 566,275 +0.22(+0.52%)
Feb 26, 2024 41.87 41.89 41.41 41.44 604,780 -0.54(-1.29%)
Feb 23, 2024 41.83 42.15 41.72 41.98 745,270 +0.19(+0.45%)
Feb 22, 2024 41.64 41.86 41.45 41.79 818,004 +0.02(+0.05%)
Feb 21, 2024 41.48 41.77 41.38 41.77 548,959 +0.38(+0.91%)
Feb 20, 2024 41.32 41.71 41.20 41.40 645,091 +0.03(+0.06%)
Feb 16, 2024 41.13 41.50 40.98 41.37 775,522 +0.07(+0.17%)
Feb 15, 2024 40.68 41.33 40.68 41.30 697,630 +0.76(+1.87%)
Feb 14, 2024 40.67 40.68 40.37 40.55 901,483 +0.04(+0.10%)
Feb 13, 2024 40.85 40.97 40.20 40.51 1,494,476 -0.63(-1.53%)
Feb 12, 2024 40.75 41.20 40.71 41.14 601,669 +0.40(+0.99%)
Feb 09, 2024 40.73 40.83 40.56 40.73 578,511 -0.04(-0.10%)
Feb 08, 2024 40.83 40.83 40.57 40.77 655,524 -0.12(-0.29%)
Feb 07, 2024 41.19 41.20 40.82 40.89 820,331 -0.13(-0.31%)
Feb 06, 2024 40.75 41.14 40.64 41.02 553,495 +0.33(+0.82%)
Feb 05, 2024 41.03 41.03 40.68 40.68 764,616 -0.64(-1.55%)
Feb 02, 2024 41.54 41.57 41.06 41.32 1,034,089 -0.40(-0.97%)
Feb 01, 2024 41.24 41.73 41.07 41.73 844,531 +0.52(+1.27%)
Jan 31, 2024 41.68 41.81 41.16 41.21 993,020 -0.35(-0.85%)
Jan 30, 2024 41.43 41.70 41.26 41.56 943,896 -0.05(-0.12%)
Jan 29, 2024 41.63 41.67 41.40 41.61 833,125 -0.07(-0.17%)
Jan 26, 2024 41.76 41.87 41.56 41.68 507,922 +0.00(+0.00%)
Jan 25, 2024 41.22 41.68 41.22 41.68 1,083,141 +0.92(+2.25%)
Jan 24, 2024 41.36 41.40 40.75 40.76 701,481 -0.48(-1.17%)
Jan 23, 2024 41.18 41.30 41.04 41.24 538,877 +0.11(+0.26%)
Jan 22, 2024 41.16 41.33 40.99 41.14 602,417 -0.02(-0.04%)
Jan 19, 2024 41.00 41.24 40.72 41.15 727,828 +0.21(+0.50%)
Jan 18, 2024 41.10 41.10 40.69 40.95 743,276 -0.16(-0.38%)
Jan 17, 2024 41.25 41.58 40.95 41.10 744,447 -0.44(-1.06%)
Jan 16, 2024 41.70 41.76 41.48 41.55 646,360 -0.35(-0.84%)
Jan 12, 2024 42.03 42.17 41.81 41.90 473,278 +0.15(+0.35%)
Jan 11, 2024 42.01 42.03 41.61 41.75 533,029 -0.31(-0.75%)
Jan 10, 2024 42.18 42.24 41.97 42.07 510,557 -0.16(-0.37%)
Jan 09, 2024 42.23 42.27 42.04 42.22 434,569 -0.25(-0.58%)
Jan 08, 2024 42.11 42.47 42.00 42.47 1,039,179 +0.25(+0.58%)
Jan 05, 2024 41.89 42.35 41.75 42.22 641,153 +0.25(+0.58%)
Jan 04, 2024 42.09 42.22 41.94 41.98 531,842 -0.05(-0.12%)
Jan 03, 2024 42.17 42.30 41.93 42.03 486,099 -0.25(-0.58%)
Jan 02, 2024 41.53 42.43 41.53 42.27 573,073 +0.68(+1.63%)
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%)
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.