Get the Stockscreener App
47.04
0.86%
-0.41
After Hours:
47.03
-0.010
-0.02%
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 June 17, 2025, is $47.04.
- 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 137.22% to $47.04 now.
- The 52-week high stock price for SPHD is $51.89, representing a 10.31% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for SPHD is $43.39, indicating a -7.76% 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 |
|---|---|---|---|---|---|
| Jun 17, 2025 | $47.45 | $47.03 | $0.4154 | 454,667.0 | -0.86% |
| Jun 16, 2025 | $47.79 | $47.30 | $0.49 | 482,241.0 | +0.08% |
| Jun 13, 2025 | $47.95 | $47.32 | $0.63 | 595,104.0 | -0.98% |
| Jun 12, 2025 | $47.90 | $47.57 | $0.33 | 335,330.0 | +0.17% |
| Jun 11, 2025 | $47.98 | $47.65 | $0.325 | 451,526.0 | -0.04% |
| Jun 10, 2025 | $47.93 | $47.50 | $0.4301 | 1,027,411.0 | +0.76% |
| Jun 09, 2025 | $47.77 | $47.34 | $0.43 | 637,619.0 | +0.17% |
| Jun 06, 2025 | $47.52 | $47.20 | $0.3207 | 356,732.0 | +0.72% |
| Jun 05, 2025 | $47.22 | $46.93 | $0.2857 | 564,341.0 | -0.28% |
| Jun 04, 2025 | $47.55 | $47.16 | $0.395 | 305,296.0 | -0.78% |
| Jun 03, 2025 | $47.63 | $47.14 | $0.49 | 558,820.0 | +0.13% |
| Jun 02, 2025 | $47.48 | $46.96 | $0.525 | 712,793.0 | -0.04% |
| May 30, 2025 | $47.65 | $47.16 | $0.49 | 487,169.0 | +0.15% |
| May 29, 2025 | $47.44 | $46.97 | $0.4716 | 351,780.0 | +0.81% |
| May 28, 2025 | $47.58 | $46.96 | $0.6216 | 320,489.0 | -1.05% |
| May 27, 2025 | $47.60 | $47.08 | $0.525 | 259,958.0 | +1.43% |
| May 23, 2025 | $46.97 | $46.42 | $0.545 | 441,533.0 | +0.30% |
| May 22, 2025 | $46.99 | $46.38 | $0.605 | 449,646.0 | -0.60% |
| May 21, 2025 | $47.84 | $47.00 | $0.84 | 365,884.0 | -2.12% |
| May 20, 2025 | $48.32 | $47.98 | $0.34 | 260,879.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $47.98 | $46.93 | $1.05 | 6,936,547.0 | -0.97% |
| 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% |
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):