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 18, 2024, is $50.19.
  • 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 153.12% to $50.19 now.
  • The 52-week high stock price for SPHD is $51.07, representing a 1.75% increase from the current share price, occurred on October 18, 2024.
  • The 52-week low stock price for SPHD is $39.22, indicating a -21.86% decrease from the current share price, occurred on November 20, 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 18, 2024 $50.22 $49.78 $0.4383 333,642.0 +0.54%
Nov 15, 2024 $49.99 $49.70 $0.295 817,269.0 -0.06%
Nov 14, 2024 $50.22 $49.91 $0.305 647,749.0 -0.36%
Nov 13, 2024 $50.25 $49.97 $0.28 436,847.0 +0.12%
Nov 12, 2024 $50.53 $50.05 $0.485 402,401.0 -0.89%
Nov 11, 2024 $50.85 $50.49 $0.3659 371,886.0 +0.18%
Nov 08, 2024 $50.51 $50.08 $0.43 460,880.0 +0.60%
Nov 07, 2024 $50.37 $50.07 $0.295 814,120.0 +0.02%
Nov 06, 2024 $50.64 $50.08 $0.56 745,031.0 +0.26%
Nov 05, 2024 $50.00 $49.36 $0.6386 315,914.0 +0.83%
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%

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 $50.85 $49.36 $1.49 6,655,554.0 +0.20%
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
$176.95
price up icon 0.44%
exchange_traded_fund VUG
$399.36
price up icon 0.40%
exchange_traded_fund IJH
$64.31
price up icon 0.26%
exchange_traded_fund EFA
$77.55
price up icon 0.59%
exchange_traded_fund IWF
$388.96
price up icon 0.42%
exchange_traded_fund QQQ
$500.51
price up icon 0.66%
Cap:     |  Volume (24h):