Get the Stockscreener App
49.70
1.51%
0.74
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 22, 2025, is $49.70.
- 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 150.63% to $49.70 now.
- The 52-week high stock price for SPHD is $51.89, representing a 4.41% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for SPHD is $43.39, indicating a -12.70% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $49.84 | $49.18 | $0.655 | 712,957.0 | +1.51% |
| Aug 21, 2025 | $49.06 | $48.72 | $0.34 | 704,227.0 | +0.04% |
| Aug 20, 2025 | $49.41 | $48.86 | $0.5502 | 962,082.0 | +0.20% |
| Aug 19, 2025 | $48.93 | $48.37 | $0.56 | 648,127.0 | +1.14% |
| Aug 18, 2025 | $48.63 | $48.29 | $0.3389 | 408,238.0 | -0.86% |
| Aug 15, 2025 | $48.88 | $48.52 | $0.355 | 622,850.0 | +0.10% |
| Aug 14, 2025 | $48.76 | $48.36 | $0.40 | 619,329.0 | -0.73% |
| Aug 13, 2025 | $49.04 | $48.33 | $0.71 | 666,218.0 | +1.47% |
| Aug 12, 2025 | $48.33 | $47.99 | $0.34 | 632,404.0 | +0.77% |
| Aug 11, 2025 | $48.40 | $47.82 | $0.58 | 387,131.0 | -0.33% |
| Aug 08, 2025 | $48.35 | $48.01 | $0.34 | 302,466.0 | +0.02% |
| Aug 07, 2025 | $48.23 | $47.75 | $0.48 | 517,347.0 | +0.38% |
| Aug 06, 2025 | $48.27 | $47.88 | $0.39 | 620,672.0 | -0.56% |
| Aug 05, 2025 | $48.28 | $47.95 | $0.33 | 612,731.0 | +0.29% |
| Aug 04, 2025 | $48.10 | $47.59 | $0.505 | 650,207.0 | +1.01% |
| Aug 01, 2025 | $47.89 | $47.24 | $0.65 | 789,723.0 | -0.27% |
| Jul 31, 2025 | $48.07 | $47.58 | $0.49 | 754,907.0 | -0.79% |
| Jul 30, 2025 | $48.67 | $47.85 | $0.82 | 419,875.0 | -1.05% |
| Jul 29, 2025 | $48.60 | $48.19 | $0.415 | 393,986.0 | +0.58% |
| Jul 28, 2025 | $48.90 | $48.26 | $0.64 | 424,573.0 | -1.41% |
| Jul 25, 2025 | $49.02 | $48.56 | $0.46 | 377,890.0 | +0.04% |
| Jul 24, 2025 | $49.24 | $48.89 | $0.355 | 620,079.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $49.84 | $47.24 | $2.59 | 10,569,666.0 | +4.21% |
| 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% |
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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):