Invesco S P 500 High Dividend Low Volatility Etf (SPHD)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

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), adjusted for splits and dividends, show that the latest closing stock price as of October 16, 2026, is $50.61.

Invesco S P 500 High Dividend Low Volatility Etf all-time high stock price is $54.04, occurred on July 28, 2026.
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 155.22% to $50.61 now.
The 52-week high stock price for SPHD is $54.04, representing a 6.78% increase from the current share price, occurred on July 28, 2026.
The 52-week low stock price for SPHD is $46.58, indicating a -7.96% decrease from the current share price, occurred on November 03, 2025.
The closing price of Invesco S P 500 High Dividend Low Volatility Etf (SPHD) stock in the beginning of 2025 was $48.36. The stock closed the year at $48.00, a loss of over -0.74% for the year.

The table below shows more information about SPHD historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 16, 2026	$50.77	$50.31	$0.46	963,208.0	+0.96%
Oct 15, 2026	$50.51	$50.02	$0.485	1,827,127.0	+1.15%
Oct 14, 2026	$49.57	$49.07	$0.50	2,286,684.0	+0.55%
Oct 13, 2026	$49.63	$48.90	$0.73	1,075,261.0	+0.10%
Oct 12, 2026	$49.24	$48.91	$0.33	1,096,432.0	+0.86%
Oct 09, 2026	$48.89	$48.63	$0.2599	1,021,866.0	+0.02%
Oct 08, 2026	$48.83	$48.16	$0.665	1,464,801.0	+1.29%
Oct 07, 2026	$48.53	$48.19	$0.35	1,246,300.0	-0.58%
Oct 06, 2026	$48.54	$48.19	$0.35	1,238,075.0	+0.69%
Oct 05, 2026	$48.22	$47.70	$0.5199	966,061.0	-0.04%
Oct 02, 2026	$48.45	$48.05	$0.405	1,509,151.0	+0.17%
Oct 01, 2026	$48.14	$47.69	$0.4562	1,287,452.0	-0.21%
Sep 30, 2026	$48.79	$48.17	$0.62	1,182,282.0	-0.76%
Sep 29, 2026	$48.71	$48.30	$0.41	2,108,036.0	-0.27%
Sep 28, 2026	$48.97	$48.55	$0.42	1,254,742.0	-0.55%
Sep 25, 2026	$48.99	$48.61	$0.3843	1,400,043.0	+0.14%
Sep 24, 2026	$49.39	$48.85	$0.54	868,514.0	-0.61%
Sep 23, 2026	$49.60	$49.12	$0.4771	1,969,177.0	-0.93%
Sep 22, 2026	$50.09	$49.62	$0.465	546,007.0	-0.42%
Sep 21, 2026	$50.09	$49.78	$0.31	1,490,859.0	-0.76%
Sep 18, 2026	$50.44	$50.14	$0.30	716,329.0	-0.83%

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 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$50.77	$47.69	$3.09	15,982,418.0	+5.04%
Sep, 2026	$52.87	$48.17	$4.70	19,051,912.0	-8.11%
Aug, 2026	$53.82	$51.92	$1.90	14,706,875.0	+0.15%
Jul, 2026	$54.04	$50.96	$3.08	18,926,821.0	+2.97%
Jun, 2026	$51.75	$49.05	$2.70	17,882,509.0	+2.40%
May, 2026	$50.60	$49.04	$1.56	15,139,707.0	-1.51%
Apr, 2026	$50.48	$49.00	$1.48	13,375,268.0	+1.61%
Mar, 2026	$52.68	$48.49	$4.19	22,443,785.0	-5.40%
Feb, 2026	$53.07	$49.73	$3.34	21,503,574.0	+4.30%
Jan, 2026	$50.30	$47.57	$2.73	18,505,701.0	+4.75%

Invesco S P 500 High Dividend Low Volatility Etf Stock (SPHD) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$48.68	$47.41	$1.27	17,547,023.0	-0.76%
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%