Get the Stockscreener App
48.33
0.37%
0.18
Invesco S P 500 High Dividend Low Volatility Etf Stock (SPHD) Price History
The historical daily chart and data for Invesco S P 500 High Dividend Low Volatility Etf stock (SPHD), show that the latest closing stock price as of December 12, 2025, is $48.33.
- Invesco S P 500 High Dividend Low Volatility Etf all-time high stock price is $51.89, occurred on November 27, 2024.
- The lowest Invesco S P 500 High Dividend Low Volatility Etf stock price recorded was $19.83 on August 24, 2015. Since then, Invesco S P 500 High Dividend Low Volatility Etf's stock price has risen over 143.72% to $48.33 now.
- The 52-week high stock price for SPHD is $51.60, representing a 6.78% increase from the current share price, occurred on March 10, 2025.
- The 52-week low stock price for SPHD is $43.39, indicating a -10.22% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Invesco S P 500 High Dividend Low Volatility Etf (SPHD) stock in the beginning of 2024 was $45.39. The stock closed the year at $43.83, a loss of over -3.44% for the year.
The table below shows more information about SPHD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $48.50 | $48.21 | $0.29 | 751,321.0 | +0.37% |
| Dec 11, 2025 | $48.37 | $47.90 | $0.4647 | 985,026.0 | +0.56% |
| Dec 10, 2025 | $47.99 | $47.46 | $0.53 | 1,065,166.0 | +0.97% |
| Dec 09, 2025 | $47.93 | $47.41 | $0.52 | 805,669.0 | -0.21% |
| Dec 08, 2025 | $47.89 | $47.49 | $0.4012 | 551,412.0 | -0.67% |
| Dec 05, 2025 | $48.12 | $47.81 | $0.31 | 642,885.0 | -0.17% |
| Dec 04, 2025 | $48.13 | $47.81 | $0.315 | 792,755.0 | -0.35% |
| Dec 03, 2025 | $48.38 | $47.95 | $0.425 | 575,956.0 | +0.40% |
| Dec 02, 2025 | $48.35 | $47.75 | $0.6016 | 634,741.0 | -0.77% |
| Dec 01, 2025 | $48.60 | $48.24 | $0.3621 | 2,555,181.0 | -0.78% |
| Nov 28, 2025 | $48.69 | $48.39 | $0.30 | 1,286,330.0 | +0.52% |
| Nov 26, 2025 | $48.58 | $48.15 | $0.4299 | 2,864,357.0 | +0.44% |
| Nov 25, 2025 | $48.33 | $47.92 | $0.41 | 1,258,295.0 | +0.75% |
| Nov 24, 2025 | $48.08 | $47.68 | $0.4009 | 2,192,582.0 | -0.64% |
| Nov 21, 2025 | $48.46 | $47.46 | $1.00 | 1,356,785.0 | +1.80% |
| Nov 20, 2025 | $47.90 | $47.26 | $0.64 | 816,075.0 | -0.50% |
| Nov 19, 2025 | $47.93 | $47.41 | $0.515 | 569,625.0 | -1.08% |
| Nov 18, 2025 | $48.22 | $47.66 | $0.555 | 845,927.0 | +0.57% |
| Nov 17, 2025 | $48.28 | $47.69 | $0.59 | 675,797.0 | -0.73% |
| Nov 14, 2025 | $48.34 | $47.82 | $0.525 | 811,025.0 | -0.19% |
Invesco S P 500 High Dividend Low Volatility Etf Stock (SPHD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S P 500 High Dividend Low Volatility Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPHD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S P 500 High Dividend Low Volatility Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S P 500 High Dividend Low Volatility Etf Stock (SPHD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $48.60 | $47.41 | $1.19 | 10,111,433.0 | -0.66% |
| Nov, 2025 | $48.69 | $46.58 | $2.11 | 19,030,102.0 | +2.81% |
| Oct, 2025 | $50.00 | $46.82 | $3.18 | 15,925,372.0 | -4.31% |
| Sep, 2025 | $49.84 | $48.55 | $1.29 | 14,980,844.0 | -0.06% |
| Aug, 2025 | $49.84 | $47.24 | $2.59 | 13,512,366.0 | +3.75% |
| Jul, 2025 | $49.35 | $47.56 | $1.79 | 10,825,451.0 | +0.27% |
| Jun, 2025 | $47.98 | $46.91 | $1.06 | 10,522,067.0 | +0.13% |
| May, 2025 | $48.32 | $46.38 | $1.94 | 10,375,368.0 | +0.11% |
| Apr, 2025 | $50.28 | $43.39 | $6.89 | 28,212,541.0 | -5.53% |
| Mar, 2025 | $51.60 | $48.84 | $2.76 | 15,974,022.0 | -0.61% |
| Feb, 2025 | $50.65 | $47.91 | $2.74 | 8,780,161.0 | +3.80% |
| Jan, 2025 | $49.39 | $47.01 | $2.38 | 8,789,355.0 | +0.79% |
Invesco S P 500 High Dividend Low Volatility Etf Stock (SPHD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.73 | $47.77 | $3.96 | 12,802,218.0 | -7.05% |
| Nov, 2024 | $51.89 | $49.36 | $2.53 | 10,289,004.0 | +3.31% |
| Oct, 2024 | $51.07 | $49.62 | $1.45 | 10,205,968.0 | -0.95% |
| Sep, 2024 | $50.65 | $48.90 | $1.75 | 23,534,442.0 | +2.06% |
| Aug, 2024 | $49.57 | $46.47 | $3.10 | 21,496,213.0 | +4.58% |
| Jul, 2024 | $47.62 | $43.86 | $3.76 | 12,028,995.0 | +6.64% |
| Jun, 2024 | $45.19 | $43.91 | $1.28 | 6,966,306.0 | -1.55% |
| May, 2024 | $45.44 | $43.21 | $2.23 | 10,587,443.0 | +4.18% |
| Apr, 2024 | $44.42 | $42.03 | $2.39 | 14,682,603.0 | -2.43% |
| Mar, 2024 | $44.48 | $42.02 | $2.46 | 11,997,066.0 | +4.82% |
| Feb, 2024 | $42.67 | $40.84 | $1.83 | 14,466,641.0 | +1.19% |
| Jan, 2024 | $43.30 | $41.40 | $1.90 | 14,016,859.0 | -1.30% |
Invesco S P 500 High Dividend Low Volatility Etf Stock (SPHD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.01 | $40.58 | $2.43 | 12,786,840.0 | +4.20% |
| Nov, 2023 | $40.72 | $37.91 | $2.81 | 11,041,861.0 | +7.08% |
| Oct, 2023 | $39.54 | $37.19 | $2.35 | 15,002,606.0 | -3.01% |
| Sep, 2023 | $41.49 | $38.89 | $2.60 | 10,276,057.0 | -4.76% |
| Aug, 2023 | $42.64 | $40.47 | $2.17 | 13,619,253.0 | -3.43% |
| Jul, 2023 | $42.87 | $40.95 | $1.92 | 12,311,082.0 | +3.05% |
| Jun, 2023 | $41.80 | $39.05 | $2.75 | 15,251,605.0 | +5.30% |
| May, 2023 | $42.44 | $38.94 | $3.50 | 15,970,707.0 | -6.94% |
| Apr, 2023 | $42.87 | $41.25 | $1.62 | 10,494,389.0 | -0.02% |
| Mar, 2023 | $43.84 | $39.47 | $4.37 | 22,071,070.0 | -2.13% |
| Feb, 2023 | $46.29 | $43.13 | $3.16 | 14,289,381.0 | -4.98% |
| Jan, 2023 | $45.81 | $43.60 | $2.21 | 13,856,646.0 | +3.56% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):