Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)

Last Price49.83

Change-0.58 (-1.15%)

NYSE · Last Trade: Oct 19th, 4:30 PM EDT

Historical Prices For Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)

Date Range:

2026-07-19 - 2026-10-19

Date	Open	High	Low	Close	Volume	Adjusted Close
10/16/2026	50.47	50.77	50.31	50.61	974,832	50.41
10/15/2026	50.22	50.51	50.02	50.13	1,826,145	49.93
10/14/2026	49.29	49.57	49.07	49.56	2,286,658	49.36
10/13/2026	49.58	49.63	48.90	49.29	1,075,247	49.09
10/12/2026	49.00	49.24	48.91	49.24	1,096,394	49.04
10/09/2026	48.67	48.89	48.63	48.82	1,021,867	48.63
10/08/2026	48.29	48.83	48.16	48.81	1,464,728	48.62
10/07/2026	48.47	48.53	48.19	48.19	1,246,243	48.00
10/06/2026	48.19	48.54	48.19	48.47	1,238,033	48.28
10/05/2026	48.10	48.22	47.70	48.14	965,992	47.95
10/02/2026	48.14	48.45	48.05	48.16	1,509,151	47.97
10/01/2026	48.08	48.14	47.69	48.08	1,286,322	47.89
9/30/2026	48.77	48.79	48.17	48.18	1,182,230	47.99
9/29/2026	48.41	48.71	48.30	48.55	2,108,912	48.36
9/28/2026	48.92	48.97	48.55	48.68	1,254,718	48.49
9/25/2026	48.83	48.99	48.61	48.95	1,400,044	48.76
9/24/2026	49.34	49.39	48.85	48.88	869,781	48.69
9/23/2026	49.54	49.60	49.13	49.18	1,969,070	48.98
9/22/2026	50.03	50.09	49.63	49.64	545,935	49.44
9/21/2026	50.09	50.09	49.78	49.85	1,491,499	49.65
9/18/2026	50.35	50.44	50.14	50.23	717,432	49.83
9/17/2026	50.85	50.90	50.50	50.65	627,909	50.25
9/16/2026	51.25	51.35	50.40	50.62	1,034,506	50.22
9/15/2026	51.29	51.38	51.12	51.27	622,983	50.86
9/14/2026	51.63	51.91	51.34	51.41	617,900	51.00
9/11/2026	51.50	51.56	51.09	51.31	495,796	50.90
9/10/2026	51.51	51.61	51.08	51.14	518,635	50.73
9/09/2026	51.89	51.89	51.30	51.35	593,815	50.94
9/08/2026	52.09	52.24	51.94	51.96	429,846	51.55
9/04/2026	52.42	52.60	52.27	52.30	490,818	51.88
9/03/2026	52.72	52.81	52.38	52.69	1,014,090	52.27
9/02/2026	52.45	52.76	52.29	52.59	507,767	52.17
9/01/2026	52.64	52.87	52.33	52.43	571,482	52.01
8/31/2026	52.64	52.64	52.33	52.43	1,239,919	52.01
8/28/2026	52.99	53.08	52.73	52.84	527,342	52.42
8/27/2026	52.86	52.97	52.60	52.71	575,916	52.29
8/26/2026	53.29	53.52	53.22	53.31	505,179	52.88
8/25/2026	53.35	53.37	53.05	53.29	672,672	52.86
8/24/2026	53.16	53.59	53.10	53.49	592,165	53.06
8/21/2026	53.42	53.49	53.14	53.23	434,867	52.59
8/20/2026	53.33	53.62	53.24	53.32	848,384	52.68
8/19/2026	53.25	53.82	53.24	53.43	627,117	52.78
8/18/2026	53.22	53.37	52.97	53.00	723,845	52.36
8/17/2026	53.03	53.13	52.71	52.71	717,907	52.07
8/14/2026	53.14	53.35	53.05	53.28	603,809	52.64
8/13/2026	52.69	53.18	52.66	53.12	646,535	52.48
8/12/2026	52.32	52.55	52.14	52.47	571,904	51.84
8/11/2026	52.22	52.61	52.20	52.50	598,810	51.87
8/10/2026	52.37	52.45	52.15	52.41	642,935	51.78
8/07/2026	52.11	52.70	51.95	52.60	794,448	51.96
8/06/2026	52.91	53.00	52.15	52.27	1,024,841	51.64
8/05/2026	52.86	52.93	51.99	52.38	792,097	51.75
8/04/2026	52.26	52.89	51.92	52.83	721,481	52.19
8/03/2026	52.62	52.92	52.39	52.57	856,618	51.93
7/31/2026	52.26	52.46	51.94	52.35	1,411,060	51.72
7/30/2026	52.94	52.98	51.96	52.45	1,222,191	51.82
7/29/2026	53.56	53.88	53.27	53.42	1,607,546	52.77
7/28/2026	53.29	54.04	53.26	53.55	649,654	52.90
7/27/2026	52.68	53.25	52.68	52.88	788,774	52.24
7/24/2026	52.24	52.80	52.22	52.78	458,040	52.14
7/23/2026	52.23	52.39	51.95	52.10	624,555	51.47
7/22/2026	52.54	52.67	52.30	52.40	441,452	51.77
7/21/2026	52.26	52.30	51.96	52.23	677,093	51.60
7/20/2026	52.62	52.70	52.29	52.39	674,578	51.76