Stockscreener 앱 받기
49.32
0.10%
-0.05
시간 외 거래:
49.57
0.25
+0.51%
Invesco S P 500 High Dividend Low Volatility Etf 주식 (SPHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $49.70 | $49.15 | $0.55 | 1,466,273.0 | -0.10% |
| 2026-03-18 | $49.99 | $49.37 | $0.62 | 1,348,037.0 | -1.69% |
| 2026-03-17 | $50.61 | $50.20 | $0.405 | 709,384.0 | +0.26% |
| 2026-03-16 | $50.31 | $49.95 | $0.355 | 1,080,244.0 | +0.32% |
| 2026-03-13 | $50.31 | $49.87 | $0.44 | 1,379,540.0 | +0.32% |
| 2026-03-12 | $50.35 | $49.73 | $0.6197 | 650,022.0 | -1.05% |
| 2026-03-11 | $50.76 | $50.09 | $0.665 | 760,579.0 | -1.00% |
| 2026-03-10 | $51.28 | $50.60 | $0.68 | 1,046,671.0 | -0.84% |
| 2026-03-09 | $51.43 | $50.54 | $0.89 | 1,104,032.0 | -0.87% |
| 2026-03-06 | $51.74 | $50.90 | $0.845 | 1,026,541.0 | +0.00% |
| 2026-03-05 | $51.85 | $51.46 | $0.39 | 952,369.0 | -0.60% |
| 2026-03-04 | $52.12 | $51.49 | $0.625 | 763,974.0 | -0.15% |
| 2026-03-03 | $52.36 | $51.36 | $1.00 | 1,400,238.0 | -0.84% |
| 2026-03-02 | $52.68 | $52.02 | $0.66 | 1,550,548.0 | +0.15% |
| 2026-02-27 | $52.58 | $52.14 | $0.44 | 995,768.0 | +0.25% |
| 2026-02-26 | $52.45 | $52.15 | $0.305 | 941,896.0 | +0.42% |
| 2026-02-25 | $52.27 | $51.53 | $0.735 | 917,522.0 | -0.40% |
| 2026-02-24 | $52.45 | $51.98 | $0.47 | 942,138.0 | +0.10% |
| 2026-02-23 | $52.69 | $52.02 | $0.67 | 895,919.0 | -0.42% |
| 2026-02-20 | $52.49 | $51.94 | $0.55 | 856,964.0 | +0.56% |
| 2026-02-19 | $52.52 | $51.95 | $0.5744 | 978,983.0 | +0.08% |
| 2026-02-18 | $52.30 | $52.00 | $0.305 | 916,313.0 | -0.10% |
Invesco S P 500 High Dividend Low Volatility Etf 주식 (SPHD) 연도별 가격 이력
이 심층 분석에서는 Invesco S P 500 High Dividend Low Volatility Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPHD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco S P 500 High Dividend Low Volatility Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco S P 500 High Dividend Low Volatility Etf 주식 (SPHD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $52.68 | $49.15 | $3.53 | 16,704,725.0 | -5.95% |
| 2026-02 | $53.07 | $49.73 | $3.34 | 21,503,574.0 | +4.30% |
| 2026-01 | $50.30 | $47.57 | $2.73 | 18,505,701.0 | +4.75% |
Invesco S P 500 High Dividend Low Volatility Etf 주식 (SPHD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.68 | $47.41 | $1.27 | 17,547,023.0 | -0.76% |
| 2025-11 | $48.69 | $46.58 | $2.11 | 19,030,102.0 | +2.81% |
| 2025-10 | $50.00 | $46.82 | $3.18 | 15,925,372.0 | -4.31% |
| 2025-09 | $49.84 | $48.55 | $1.29 | 14,980,844.0 | -0.06% |
| 2025-08 | $49.84 | $47.24 | $2.59 | 13,512,366.0 | +3.75% |
| 2025-07 | $49.35 | $47.56 | $1.79 | 10,825,451.0 | +0.27% |
| 2025-06 | $47.98 | $46.91 | $1.06 | 10,522,067.0 | +0.13% |
| 2025-05 | $48.32 | $46.38 | $1.94 | 10,375,368.0 | +0.11% |
| 2025-04 | $50.28 | $43.39 | $6.89 | 28,212,541.0 | -5.53% |
| 2025-03 | $51.60 | $48.84 | $2.76 | 15,974,022.0 | -0.61% |
| 2025-02 | $50.65 | $47.91 | $2.74 | 8,780,161.0 | +3.80% |
| 2025-01 | $49.39 | $47.01 | $2.38 | 8,789,355.0 | +0.79% |
Invesco S P 500 High Dividend Low Volatility Etf 주식 (SPHD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.73 | $47.77 | $3.96 | 12,802,218.0 | -7.05% |
| 2024-11 | $51.89 | $49.36 | $2.53 | 10,289,004.0 | +3.31% |
| 2024-10 | $51.07 | $49.62 | $1.45 | 10,205,968.0 | -0.95% |
| 2024-09 | $50.65 | $48.90 | $1.75 | 23,534,442.0 | +2.06% |
| 2024-08 | $49.57 | $46.47 | $3.10 | 21,496,213.0 | +4.58% |
| 2024-07 | $47.62 | $43.86 | $3.76 | 12,028,995.0 | +6.64% |
| 2024-06 | $45.19 | $43.91 | $1.28 | 6,966,306.0 | -1.55% |
| 2024-05 | $45.44 | $43.21 | $2.23 | 10,587,443.0 | +4.18% |
| 2024-04 | $44.42 | $42.03 | $2.39 | 14,682,603.0 | -2.43% |
| 2024-03 | $44.48 | $42.02 | $2.46 | 11,997,066.0 | +4.82% |
| 2024-02 | $42.67 | $40.84 | $1.83 | 14,466,641.0 | +1.19% |
| 2024-01 | $43.30 | $41.40 | $1.90 | 14,016,859.0 | -1.30% |
0.14%
0.24%
자본화:
|
볼륨(24시간):