Free Trial

Invesco S&P 500 High Dividend Low Volatility ETF (SPHD) Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free SPHD Stock Alerts
$44.59
+0.19 (+0.43%)
(As of 10:28 AM ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

Invesco S&P 500 High Dividend Low Volatility ETF Stock Price Performance

5 Day
Performance
+1.78%
1 Month
Performance
+0.77%
3 Month
Performance
+7.76%
6 Month
Performance
+16.39%
Year-To-Date
Performance
+5.14%
1 Year
Performance
+8.76%
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

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

SPHD Stock Chart for Thursday, May, 9, 2024

SPHD Chart by TradingView

Invesco S&P 500 High Dividend Low Volatility ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$44.27$44.40
+0.28%		$44.45$44.09358,436 shs$2.96 billion
05/07/2024$43.96$44.27
+0.72%		$44.38$44.12459,947 shs$2.96 billion
05/06/2024$43.81$43.96
+0.33%		$44.06$43.80394,990 shs$2.93 billion
05/03/2024$43.69$43.81
+0.27%		$43.98$43.54921,335 shs$2.93 billion
05/02/2024$43.49$43.69
+0.46%		$43.83$43.49542,166 shs$2.92 billion
05/01/2024$43.32$43.49
+0.39%		$43.91$43.21880,310 shs$2.95 billion
04/30/2024$43.67$43.32
-0.80%		$43.61$43.32370,317 shs$2.94 billion
04/29/2024$43.24$43.67
+0.99%		$43.67$43.36452,314 shs$2.97 billion
04/26/2024$43.40$43.24
-0.37%		$43.52$43.22374,552 shs$2.94 billion
04/25/2024$43.68$43.40
-0.64%		$43.70$43.14572,952 shs$2.95 billion
04/24/2024$43.50$43.68
+0.41%		$43.74$43.08546,594 shs$2.97 billion
04/23/2024$43.28$43.50
+0.51%		$43.60$43.22511,750 shs$2.95 billion
04/22/2024$43.23$43.28
+0.12%		$43.44$42.93546,595 shs$2.94 billion
04/19/2024$42.58$43.22
+1.50%		$43.23$42.61668,361 shs$2.93 billion
04/18/2024$42.34$42.58
+0.57%		$42.64$42.36502,595 shs$2.89 billion
04/17/2024$42.09$42.34
+0.59%		$42.51$42.08709,091 shs$2.87 billion
04/16/2024$42.46$42.09
-0.87%		$42.49$42.031.03 million shs$2.86 billion
04/15/2024$42.71$42.46
-0.59%		$43.16$42.311.22 million shs$3.30 billion
04/12/2024$43.27$42.71
-1.29%		$43.28$42.63812,037 shs$3.32 billion
04/11/2024$43.42$43.27
-0.35%		$43.62$43.09652,459 shs$3.36 billion
04/10/2024$44.25$43.42
-1.88%		$43.72$43.221.26 million shs$3.37 billion
04/09/2024$43.93$44.25
+0.73%		$44.25$43.95722,292 shs$3.44 billion
04/08/2024$43.83$43.93
+0.23%		$44.08$43.85495,592 shs$3.41 billion
04/05/2024$43.78$43.83
+0.11%		$43.90$43.46935,049 shs$3.41 billion
04/04/2024$44.00$43.78
-0.50%		$44.42$43.68873,511 shs$3.40 billion
04/03/2024$44.13$44.00
-0.29%		$44.22$43.93647,002 shs$3.42 billion
04/02/2024$44.20$44.13
-0.16%		$44.27$44.05364,019 shs$3.43 billion
04/01/2024$44.40$44.20
-0.45%		$44.42$44.08435,031 shs$3.44 billion
03/29/2024$44.40$44.40$44.49$44.15414,457 shs$3.45 billion
03/28/2024$44.13$44.40
+0.61%		$44.49$44.15413,324 shs$3.45 billion
03/27/2024$43.26$44.13
+2.02%		$44.13$43.48478,017 shs$3.43 billion
03/26/2024$43.58$43.26
-0.75%		$43.69$43.24437,262 shs$3.36 billion
03/25/2024$43.54$43.58
+0.09%		$43.81$43.53435,276 shs$3.39 billion
03/22/2024$43.82$43.54
-0.64%		$43.97$43.54428,107 shs$3.38 billion
03/21/2024$43.67$43.82
+0.34%		$44.00$43.66562,257 shs$3.41 billion
03/20/2024$43.51$43.67
+0.37%		$43.73$43.38729,294 shs$3.39 billion
03/19/2024$43.22$43.51
+0.67%		$43.54$43.21596,721 shs$3.38 billion
03/18/2024$43.29$43.22
-0.16%		$43.39$42.97365,959 shs$3.36 billion
03/15/2024$43.22$43.29
+0.16%		$43.42$43.04636,675 shs$3.36 billion
03/14/2024$43.62$43.22
-0.92%		$43.55$42.95828,539 shs$3.36 billion
Trump Asset Seizure Threat Alert: Could Your Savings Be Next? (Ad)

Trump Asset Seizures Threat A Warning For 401K Owners?

Request Your FREE WEALTH PROTECTION GUIDE
03/13/2024$43.46$43.62
+0.37%		$43.92$43.52480,249 shs$3.39 billion
03/12/2024$43.52$43.46
-0.14%		$43.66$43.31682,863 shs$3.38 billion
03/11/2024$43.28$43.52
+0.55%		$43.58$43.18639,140 shs$3.38 billion
03/08/2024$43.07$43.28
+0.49%		$43.37$43.071.03 million shs$3.36 billion
03/07/2024$42.91$43.07
+0.37%		$43.22$42.96737,646 shs$3.35 billion
03/06/2024$42.58$42.91
+0.78%		$43.01$42.76712,309 shs$3.33 billion
03/05/2024$42.59$42.58
-0.02%		$43.02$42.46582,477 shs$3.31 billion
03/04/2024$42.29$42.59
+0.71%		$42.60$42.18678,240 shs$3.31 billion
03/01/2024$42.36$42.29
-0.17%		$42.40$42.02557,451 shs$3.29 billion
02/29/2024$42.10$42.36
+0.62%		$42.61$42.29629,191 shs$3.29 billion
02/28/2024$42.17$42.10
-0.15%		$42.28$42.05425,202 shs$3.27 billion
02/27/2024$41.95$42.17
+0.51%		$42.22$42.01559,355 shs$3.28 billion
02/26/2024$42.50$41.95
-1.29%		$42.41$41.92597,103 shs$3.26 billion
02/23/2024$42.31$42.50
+0.45%		$42.67$42.24736,045 shs$3.30 billion
02/22/2024$42.29$42.31
+0.05%		$42.38$41.96807,100 shs$3.29 billion
02/21/2024$41.90$42.29
+0.93%		$42.29$41.89537,560 shs$3.29 billion
02/20/2024$42.03$41.90
-0.31%		$42.23$41.71637,201 shs$3.26 billion
02/19/2024$42.03$42.03$42.16$41.63763,300 shs$3.27 billion
02/16/2024$41.96$42.01
+0.12%		$42.16$41.64763,305 shs$3.27 billion
02/15/2024$41.19$41.96
+1.87%		$41.99$41.33686,667 shs$3.26 billion
02/14/2024$41.16$41.19
+0.07%		$41.33$41.01887,136 shs$3.20 billion
02/13/2024$41.79$41.16
-1.51%		$41.62$40.841.47 million shs$3.20 billion
02/12/2024$41.38$41.79
+0.99%		$41.85$41.36592,217 shs$3.25 billion
02/09/2024$41.43$41.38
-0.12%		$41.48$41.20568,717 shs$3.22 billion
02/08/2024$41.54$41.43
-0.26%		$41.48$41.21645,239 shs$3.22 billion

Related Companies:
This page (NYSEARCA:SPHD) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry