49.79
0.42%
0.2088
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 November 05, 2024, is $49.79.
- Invesco S P 500 High Dividend Low Volatility Etf all-time high stock price is $51.07, occurred on October 18, 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 151.08% to $49.79 now.
- The 52-week high stock price for SPHD is $51.07, representing a 2.58% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for SPHD is $38.26, indicating a -23.16% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Invesco S P 500 High Dividend Low Volatility Etf (SPHD) stock in the beginning of 2023 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 |
---|---|---|---|---|---|
Nov 05, 2024 | $49.82 | $49.36 | $0.4621 | 190,480.0 | +0.40% |
Nov 04, 2024 | $49.73 | $49.38 | $0.35 | 603,250.0 | +0.06% |
Nov 01, 2024 | $50.28 | $49.54 | $0.74 | 706,565.0 | -1.08% |
Oct 31, 2024 | $50.41 | $49.96 | $0.45 | 557,476.0 | +0.28% |
Oct 30, 2024 | $50.02 | $49.74 | $0.275 | 709,057.0 | +0.28% |
Oct 29, 2024 | $50.08 | $49.79 | $0.29 | 587,556.0 | -0.86% |
Oct 28, 2024 | $50.34 | $50.08 | $0.26 | 522,301.0 | +0.44% |
Oct 25, 2024 | $50.71 | $49.97 | $0.7399 | 439,661.0 | -1.13% |
Oct 24, 2024 | $50.83 | $50.48 | $0.345 | 306,462.0 | -0.14% |
Oct 23, 2024 | $50.69 | $50.34 | $0.345 | 493,204.0 | +0.28% |
Oct 22, 2024 | $50.59 | $50.15 | $0.445 | 480,949.0 | +0.06% |
Oct 21, 2024 | $51.03 | $50.44 | $0.5901 | 383,274.0 | -1.14% |
Oct 18, 2024 | $51.07 | $50.64 | $0.4331 | 316,798.0 | +0.41% |
Oct 17, 2024 | $51.00 | $50.76 | $0.24 | 330,219.0 | -0.29% |
Oct 16, 2024 | $51.05 | $50.56 | $0.49 | 552,450.0 | +0.77% |
Oct 15, 2024 | $51.03 | $50.36 | $0.67 | 485,003.0 | +0.52% |
Oct 14, 2024 | $50.39 | $49.96 | $0.4301 | 279,832.0 | +0.48% |
Oct 11, 2024 | $50.12 | $49.88 | $0.245 | 324,005.0 | +0.72% |
Oct 10, 2024 | $50.13 | $49.69 | $0.45 | 289,450.0 | -0.44% |
Oct 09, 2024 | $50.10 | $49.63 | $0.475 | 274,434.0 | +0.42% |
Oct 08, 2024 | $49.97 | $49.62 | $0.35 | 613,350.0 | -0.22% |
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 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Nov, 2024 | $50.28 | $49.36 | $0.9186 | 1,500,295.0 | -0.62% |
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% |
Invesco S P 500 High Dividend Low Volatility Etf Stock (SPHD) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $46.10 | $42.93 | $3.17 | 15,866,444.0 | -3.92% |
Nov, 2022 | $45.64 | $41.54 | $4.10 | 17,761,232.0 | +6.61% |
Oct, 2022 | $43.01 | $38.33 | $4.68 | 22,061,169.0 | +9.41% |
Sep, 2022 | $45.55 | $39.03 | $6.52 | 32,913,730.0 | -10.97% |
Aug, 2022 | $47.31 | $43.91 | $3.41 | 20,878,164.0 | -2.79% |
Jul, 2022 | $45.23 | $42.91 | $2.32 | 22,229,750.0 | +2.38% |
Jun, 2022 | $47.79 | $41.89 | $5.90 | 34,593,428.0 | -7.35% |
May, 2022 | $48.03 | $45.49 | $2.54 | 55,909,848.0 | +2.43% |
Apr, 2022 | $49.61 | $46.41 | $3.20 | 32,629,359.0 | -1.48% |
Mar, 2022 | $47.70 | $44.29 | $3.41 | 32,503,005.0 | +4.86% |
Feb, 2022 | $45.85 | $43.09 | $2.76 | 36,239,295.0 | -1.10% |
Jan, 2022 | $46.56 | $43.77 | $2.80 | 35,926,822.0 | +0.53% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):