Invesco S&P 500 High Dividend Low Volatility ETF (SPHD) Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free SPHD Stock Alerts $45.13 +0.96 (+2.17%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsOwnershipRatingsStock AnalysisChartDividendHoldingsOwnershipRatings Invesco S&P 500 High Dividend Low Volatility ETF Stock Price Performance5 Day Performance+1.85%1 Month Performance+3.77%3 Month Performance+6.72%6 Month Performance+9.46%Year-To-Date Performance+6.41%1 Year Performance+14.49% Receive SPHD Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Invesco S&P 500 High Dividend Low Volatility ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the MarketsLEAKED: Jeff Bezos' $330 Million GambleDid you know that 3 simple words are disrupting a $62.7 billion market? "Blood Brain Barrier" Seems innocent enough.Here's how you could invest alongside them >>> SPHD Stock Chart for Saturday, June, 1, 2024 SPHD Chart by TradingView Invesco S&P 500 High Dividend Low Volatility ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$44.17$45.13+2.17%$45.13$44.13529,910 shs$3.01 billion05/30/2024$43.57$44.17+1.38%$44.17$43.75329,842 shs$2.95 billion05/29/2024$44.05$43.57-1.09%$43.81$43.52481,976 shs$2.91 billion05/28/2024$44.31$44.05-0.59%$44.47$43.94473,547 shs$2.94 billion05/27/2024$44.31$44.31$44.51$44.23387,100 shs$2.96 billion05/24/2024$44.20$44.31+0.25%$44.51$44.23386,837 shs$2.96 billion Get the Latest News and Ratings for SPHD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Invesco S&P 500 High Dividend Low Volatility ETF and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$44.89$44.20-1.54%$44.81$44.18382,686 shs$2.95 billion05/22/2024$45.21$44.89-0.71%$45.10$44.80409,396 shs$3.00 billion05/21/2024$45.17$45.21+0.10%$45.28$45.07265,893 shs$3.02 billion05/20/2024$45.43$45.17-0.58%$45.33$45.11391,275 shs$3.02 billion05/17/2024$45.35$45.43+0.19%$45.43$45.21833,544 shs$3.03 billion05/16/2024$45.21$45.35+0.30%$45.44$45.16462,426 shs$3.03 billion05/15/2024$45.04$45.21+0.38%$45.36$45.15350,412 shs$3.02 billion05/14/2024$44.95$45.04+0.20%$45.24$44.90390,223 shs$3.01 billion05/13/2024$44.82$44.95+0.29%$45.17$44.86573,485 shs$3.00 billion05/10/2024$44.73$44.81+0.17%$44.90$44.69428,545 shs$2.99 billion05/09/2024$44.40$44.73+0.75%$44.75$44.34331,898 shs$2.99 billion05/08/2024$44.27$44.40+0.28%$44.45$44.09358,436 shs$2.96 billion05/07/2024$43.96$44.27+0.72%$44.38$44.12459,947 shs$2.96 billion05/06/2024$43.81$43.96+0.33%$44.06$43.80394,990 shs$2.93 billion05/03/2024$43.69$43.81+0.27%$43.98$43.54921,335 shs$2.93 billion05/02/2024$43.49$43.69+0.46%$43.83$43.49542,166 shs$2.92 billion05/01/2024$43.32$43.49+0.39%$43.91$43.21880,310 shs$2.95 billion04/30/2024$43.67$43.32-0.80%$43.61$43.32370,317 shs$2.94 billion04/29/2024$43.24$43.67+0.99%$43.67$43.36452,314 shs$2.97 billion04/26/2024$43.40$43.24-0.37%$43.52$43.22374,552 shs$2.94 billion04/25/2024$43.68$43.40-0.64%$43.70$43.14572,952 shs$2.95 billion04/24/2024$43.50$43.68+0.41%$43.74$43.08546,594 shs$2.97 billion04/23/2024$43.28$43.50+0.51%$43.60$43.22511,750 shs$2.95 billion04/22/2024$43.23$43.28+0.12%$43.44$42.93546,595 shs$2.94 billion04/19/2024$42.58$43.22+1.50%$43.23$42.61668,361 shs$2.93 billion04/18/2024$42.34$42.58+0.57%$42.64$42.36502,595 shs$2.89 billion04/17/2024$42.09$42.34+0.59%$42.51$42.08709,091 shs$2.87 billion04/16/2024$42.46$42.09-0.87%$42.49$42.031.03 million shs$2.86 billion04/15/2024$42.71$42.46-0.59%$43.16$42.311.22 million shs$3.30 billion04/12/2024$43.27$42.71-1.29%$43.28$42.63812,037 shs$3.32 billion04/11/2024$43.42$43.27-0.35%$43.62$43.09652,459 shs$3.36 billion04/10/2024$44.25$43.42-1.88%$43.72$43.221.26 million shs$3.37 billion04/09/2024$43.93$44.25+0.73%$44.25$43.95722,292 shs$3.44 billion04/08/2024$43.83$43.93+0.23%$44.08$43.85495,592 shs$3.41 billionWho are Nvidia’s New Silent Partners? (Ad)Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.”04/05/2024$43.78$43.83+0.11%$43.90$43.46935,049 shs$3.41 billion04/04/2024$44.00$43.78-0.50%$44.42$43.68873,511 shs$3.40 billion04/03/2024$44.13$44.00-0.29%$44.22$43.93647,002 shs$3.42 billion04/02/2024$44.20$44.13-0.16%$44.27$44.05364,019 shs$3.43 billion04/01/2024$44.40$44.20-0.45%$44.42$44.08435,031 shs$3.44 billion03/29/2024$44.40$44.40$44.49$44.15414,457 shs$3.45 billion03/28/2024$44.13$44.40+0.61%$44.49$44.15413,324 shs$3.45 billion03/27/2024$43.26$44.13+2.02%$44.13$43.48478,017 shs$3.43 billion03/26/2024$43.58$43.26-0.75%$43.69$43.24437,262 shs$3.36 billion03/25/2024$43.54$43.58+0.09%$43.81$43.53435,276 shs$3.39 billion03/22/2024$43.82$43.54-0.64%$43.97$43.54428,107 shs$3.38 billion03/21/2024$43.67$43.82+0.34%$44.00$43.66562,257 shs$3.41 billion03/20/2024$43.51$43.67+0.37%$43.73$43.38729,294 shs$3.39 billion03/19/2024$43.22$43.51+0.67%$43.54$43.21596,721 shs$3.38 billion03/18/2024$43.29$43.22-0.16%$43.39$42.97365,959 shs$3.36 billion03/15/2024$43.22$43.29+0.16%$43.42$43.04636,675 shs$3.36 billion03/14/2024$43.62$43.22-0.92%$43.55$42.95828,539 shs$3.36 billion03/13/2024$43.46$43.62+0.37%$43.92$43.52480,249 shs$3.39 billion03/12/2024$43.52$43.46-0.14%$43.66$43.31682,863 shs$3.38 billion03/11/2024$43.28$43.52+0.55%$43.58$43.18639,140 shs$3.38 billion03/08/2024$43.07$43.28+0.49%$43.37$43.071.03 million shs$3.36 billion03/07/2024$42.91$43.07+0.37%$43.22$42.96737,646 shs$3.35 billion03/06/2024$42.58$42.91+0.78%$43.01$42.76712,309 shs$3.33 billion03/05/2024$42.59$42.58-0.02%$43.02$42.46582,477 shs$3.31 billion03/04/2024$42.29$42.59+0.71%$42.60$42.18678,240 shs$3.31 billion03/01/2024$42.36$42.29-0.17%$42.40$42.02557,451 shs$3.29 billion02/29/2024$42.10$42.36+0.62%$42.61$42.29629,191 shs$3.29 billion Related Companies: DEM Stock Chart DIVO Stock Chart IHDG Stock Chart FDL Stock Chart QDF Stock Chart SDVY Stock Chart HDEF Stock Chart FDVV Stock Chart DTD Stock Chart PEY Stock Chart Receive SPHD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Invesco S&P 500 High Dividend Low Volatility ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:SPHD) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceBill Clinton Backing Biden Replacement???The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss Ratings“This will be one of the biggest revolutions ever.” - NVIDIA CEOBehind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Invesco S&P 500 High Dividend Low Volatility ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.