Get the Stockscreener App
52.75
0.99%
-0.531
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 August 17, 2026, is $52.75.
- 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 166.01% to $52.75 now.
- The 52-week high stock price for SPHD is $54.04, representing a 2.45% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for SPHD is $46.58, indicating a -11.70% 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 $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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $53.13 | $52.72 | $0.415 | 592,397.0 | -1.01% |
| Aug 14, 2026 | $53.35 | $53.05 | $0.305 | 603,605.0 | +0.30% |
| Aug 13, 2026 | $53.18 | $52.66 | $0.52 | 645,648.0 | +1.24% |
| Aug 12, 2026 | $52.55 | $52.14 | $0.41 | 571,581.0 | -0.06% |
| Aug 11, 2026 | $52.61 | $52.20 | $0.41 | 598,332.0 | +0.17% |
| Aug 10, 2026 | $52.45 | $52.15 | $0.2999 | 642,404.0 | -0.36% |
| Aug 07, 2026 | $52.70 | $51.95 | $0.755 | 794,156.0 | +0.60% |
| Aug 06, 2026 | $53.00 | $52.15 | $0.855 | 1,020,926.0 | -0.18% |
| Aug 05, 2026 | $52.93 | $51.99 | $0.94 | 791,884.0 | -0.85% |
| Aug 04, 2026 | $52.89 | $51.92 | $0.97 | 721,328.0 | +0.49% |
| Aug 03, 2026 | $52.92 | $52.39 | $0.53 | 855,520.0 | +0.42% |
| Jul 31, 2026 | $52.46 | $51.94 | $0.52 | 1,406,157.0 | -0.19% |
| Jul 30, 2026 | $52.98 | $51.96 | $1.02 | 1,219,531.0 | -1.82% |
| Jul 29, 2026 | $53.88 | $53.27 | $0.61 | 1,605,842.0 | -0.24% |
| Jul 28, 2026 | $54.04 | $53.26 | $0.78 | 649,095.0 | +1.27% |
| Jul 27, 2026 | $53.25 | $52.68 | $0.57 | 788,517.0 | +0.19% |
| Jul 24, 2026 | $52.80 | $52.22 | $0.585 | 457,600.0 | +1.31% |
| Jul 23, 2026 | $52.39 | $51.95 | $0.445 | 624,349.0 | -0.57% |
| Jul 22, 2026 | $52.67 | $52.30 | $0.3729 | 441,075.0 | +0.33% |
| Jul 21, 2026 | $52.30 | $51.96 | $0.34 | 676,617.0 | -0.31% |
| Jul 20, 2026 | $52.70 | $52.29 | $0.41 | 674,420.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $53.35 | $51.92 | $1.43 | 7,837,781.0 | +0.75% |
| 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% |
0.40%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):