Free Trial

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

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free SPHD Stock Alerts
$43.33
-0.35 (-0.80%)
(As of 12:03 PM ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

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

5 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

Ad Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
See this before next week's Fed Meeting Thousands of investing ideas come across his desk every year… But Doc Eifrig just revealed THIS ONE "will go down as one of the smartest and most lucrative financial moves of the decade." (Last time we shared this, it led to a 995% gain.)
Get the free details now.

SPHD Stock Chart for Thursday, April, 25, 2024

SPHD Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

See this before next week's Fed Meeting Thousands of investing ideas come across his desk every year… But Doc Eifrig just revealed THIS ONE "will go down as one of the smartest and most lucrative financial moves of the decade." (Last time we shared this, it led to a 995% gain.)

Get the free details now.
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
02/07/2024$41.67$41.54
-0.31%		$41.85$41.47807,386 shs$3.23 billion
02/06/2024$41.33$41.67
+0.82%		$41.79$41.29544,809 shs$3.24 billion
02/05/2024$41.98$41.33
-1.55%		$41.68$41.33752,428 shs$3.21 billion
02/02/2024$42.37$41.98
-0.92%		$42.23$41.711.02 million shs$3.26 billion
02/01/2024$41.86$42.37
+1.22%		$42.38$41.72831,329 shs$3.29 billion
01/31/2024$42.22$41.86
-0.85%		$42.48$41.81977,434 shs$3.25 billion
01/30/2024$42.27$42.22
-0.12%		$42.36$41.92927,446 shs$3.28 billion
01/29/2024$42.34$42.27
-0.17%		$42.33$42.06820,032 shs$3.29 billion
01/26/2024$42.32$42.34
+0.05%		$42.54$42.23499,361 shs$3.29 billion
01/25/2024$41.41$42.32
+2.20%		$42.32$41.871.07 million shs$3.29 billion
01/24/2024$41.90$41.41
-1.17%		$42.06$41.40689,982 shs$3.22 billion

Related Companies:
This page (NYSEARCA:SPHD) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
Prepare for a recession unlike any other
American Hartford Gold Group