Invesco S&P 500 High Dividend Low Volatility ETF (SPHD) Chart & Stock Price History → The World's First '$20 Trillion Drug?' (From Behind the Markets) (Ad) Free SPHD Stock Alerts $43.40 -0.28 (-0.64%) (As of 04/25/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsOwnershipRatingsStock AnalysisChartDividendHoldingsOwnershipRatings Invesco S&P 500 High Dividend Low Volatility ETF Stock Price Performance5 Day Performance+0.23%1 Month Performance-0.57%3 Month Performance+2.39%6 Month Performance+14.24%Year-To-Date Performance+2.17%1 Year Performance+3.91% 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 DTIA new way to collect income from stocksMost people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively… Click here to see me place one of these trades LIVE on camera. SPHD Stock Chart for Thursday, April, 25, 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 Capitalization04/24/2024$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 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. 04/16/2024$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 billion04/05/2024$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 billionThe Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.See how you can invest alongside him02/28/2024$42.17$42.10-0.15%$42.28$42.05425,202 shs$3.27 billion02/27/2024$41.95$42.17+0.51%$42.22$42.01559,355 shs$3.28 billion02/26/2024$42.50$41.95-1.29%$42.41$41.92597,103 shs$3.26 billion02/23/2024$42.31$42.50+0.45%$42.67$42.24736,045 shs$3.30 billion02/22/2024$42.29$42.31+0.05%$42.38$41.96807,100 shs$3.29 billion02/21/2024$41.90$42.29+0.93%$42.29$41.89537,560 shs$3.29 billion02/20/2024$42.03$41.90-0.31%$42.23$41.71637,201 shs$3.26 billion02/19/2024$42.03$42.03$42.16$41.63763,300 shs$3.27 billion02/16/2024$41.96$42.01+0.12%$42.16$41.64763,305 shs$3.27 billion02/15/2024$41.19$41.96+1.87%$41.99$41.33686,667 shs$3.26 billion02/14/2024$41.16$41.19+0.07%$41.33$41.01887,136 shs$3.20 billion02/13/2024$41.79$41.16-1.51%$41.62$40.841.47 million shs$3.20 billion02/12/2024$41.38$41.79+0.99%$41.85$41.36592,217 shs$3.25 billion02/09/2024$41.43$41.38-0.12%$41.48$41.20568,717 shs$3.22 billion02/08/2024$41.54$41.43-0.26%$41.48$41.21645,239 shs$3.22 billion02/07/2024$41.67$41.54-0.31%$41.85$41.47807,386 shs$3.23 billion02/06/2024$41.33$41.67+0.82%$41.79$41.29544,809 shs$3.24 billion02/05/2024$41.98$41.33-1.55%$41.68$41.33752,428 shs$3.21 billion02/02/2024$42.37$41.98-0.92%$42.23$41.711.02 million shs$3.26 billion02/01/2024$41.86$42.37+1.22%$42.38$41.72831,329 shs$3.29 billion01/31/2024$42.22$41.86-0.85%$42.48$41.81977,434 shs$3.25 billion01/30/2024$42.27$42.22-0.12%$42.36$41.92927,446 shs$3.28 billion01/29/2024$42.34$42.27-0.17%$42.33$42.06820,032 shs$3.29 billion01/26/2024$42.32$42.34+0.05%$42.54$42.23499,361 shs$3.29 billion01/25/2024$41.41$42.32+2.20%$42.32$41.871.07 million shs$3.29 billion01/24/2024$41.90$41.41-1.17%$42.06$41.40689,982 shs$3.22 billion Related Companies: DEM Stock Chart DIVO Stock Chart IHDG Stock Chart FDL Stock Chart SDVY Stock Chart QDF 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 4/25/2024 by MarketBeat.com Staff From Our PartnersThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThese AI trades triggered this morning (545% return)Prosper Trading AcademyThe A.I. story nobody is telling you (Read ASAP)TradeSmithHe Is Giving Away BitcoinCrypto Swap ProfitsFed launches fourth dollar overhaulStansberry ResearchThe only accurate crypto trading system I know …Weiss RatingsBitcoin Rockets To Record High But Buy THIS InsteadParadigm Press 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 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.