loading

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:
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%
exchange_traded_fund VTV
$172.97
price up icon 0.74%
exchange_traded_fund VUG
$389.86
price up icon 1.25%
exchange_traded_fund IJH
$62.73
price up icon 0.84%
exchange_traded_fund EFA
$80.24
price up icon 0.99%
exchange_traded_fund IWF
$380.57
price up icon 1.30%
exchange_traded_fund QQQ
$488.87
price up icon 0.53%
Cap:     |  Volume (24h):