50.57
0.36%
0.18
Vorhandelsmarkt:
50.66
0.09
+0.18%
Invesco S P 500 High Dividend Low Volatility Etf-Aktien (SPHD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-30 | $50.61 | $50.20 | $0.405 | 1,270,984.0 | +0.36% |
2024-09-27 | $50.65 | $50.25 | $0.40 | 661,413.0 | +0.62% |
2024-09-26 | $50.26 | $49.90 | $0.36 | 484,358.0 | +0.14% |
2024-09-25 | $50.47 | $49.98 | $0.49 | 439,499.0 | -0.58% |
2024-09-24 | $50.56 | $50.08 | $0.485 | 796,100.0 | +0.12% |
2024-09-23 | $50.24 | $50.02 | $0.225 | 6,977,341.0 | +0.24% |
2024-09-20 | $50.14 | $49.84 | $0.2997 | 477,846.0 | +0.06% |
2024-09-19 | $50.47 | $49.95 | $0.5174 | 3,778,393.0 | -0.06% |
2024-09-18 | $50.64 | $50.04 | $0.60 | 499,786.0 | -0.24% |
2024-09-17 | $50.60 | $50.14 | $0.465 | 508,805.0 | -0.46% |
2024-09-16 | $50.52 | $50.23 | $0.295 | 573,122.0 | +0.94% |
2024-09-13 | $50.00 | $49.62 | $0.38 | 448,424.0 | +0.89% |
2024-09-12 | $49.63 | $49.17 | $0.455 | 454,361.0 | +0.22% |
2024-09-11 | $49.65 | $48.90 | $0.755 | 965,923.0 | -0.60% |
2024-09-10 | $49.82 | $49.56 | $0.2638 | 612,908.0 | +0.18% |
2024-09-09 | $49.83 | $49.25 | $0.5751 | 444,557.0 | +0.81% |
2024-09-06 | $49.74 | $49.20 | $0.54 | 777,326.0 | -0.42% |
2024-09-05 | $49.89 | $49.33 | $0.56 | 748,135.0 | -0.22% |
2024-09-04 | $49.97 | $49.40 | $0.5712 | 1,403,286.0 | -0.12% |
Invesco S P 500 High Dividend Low Volatility Etf-Aktien (SPHD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Invesco S P 500 High Dividend Low Volatility Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPHD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Invesco S P 500 High Dividend Low Volatility Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Invesco S P 500 High Dividend Low Volatility Etf-Aktien (SPHD) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $50.65 | $48.90 | $1.75 | 24,805,426.0 | +2.06% |
2024-08 | $49.57 | $46.47 | $3.10 | 21,496,213.0 | +4.58% |
2024-07 | $47.62 | $43.86 | $3.76 | 12,028,995.0 | +6.64% |
2024-06 | $45.19 | $43.91 | $1.28 | 6,966,306.0 | -1.55% |
2024-05 | $45.44 | $43.21 | $2.23 | 10,587,443.0 | +4.18% |
2024-04 | $44.42 | $42.03 | $2.39 | 14,682,603.0 | -2.43% |
2024-03 | $44.48 | $42.02 | $2.46 | 11,997,066.0 | +4.82% |
2024-02 | $42.67 | $40.84 | $1.83 | 14,466,641.0 | +1.19% |
2024-01 | $43.30 | $41.40 | $1.90 | 14,016,859.0 | -1.30% |
Invesco S P 500 High Dividend Low Volatility Etf-Aktien (SPHD) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $43.01 | $40.58 | $2.43 | 12,786,840.0 | +4.20% |
2023-11 | $40.72 | $37.91 | $2.81 | 11,041,861.0 | +7.08% |
2023-10 | $39.54 | $37.19 | $2.35 | 15,002,606.0 | -3.01% |
2023-09 | $41.49 | $38.89 | $2.60 | 10,276,057.0 | -4.76% |
2023-08 | $42.64 | $40.47 | $2.17 | 13,619,253.0 | -3.43% |
2023-07 | $42.87 | $40.95 | $1.92 | 12,311,082.0 | +3.05% |
2023-06 | $41.80 | $39.05 | $2.75 | 15,251,605.0 | +5.30% |
2023-05 | $42.44 | $38.94 | $3.50 | 15,970,707.0 | -6.94% |
2023-04 | $42.87 | $41.25 | $1.62 | 10,494,389.0 | -0.02% |
2023-03 | $43.84 | $39.47 | $4.37 | 22,071,070.0 | -2.13% |
2023-02 | $46.29 | $43.13 | $3.16 | 14,289,381.0 | -4.98% |
2023-01 | $45.81 | $43.60 | $2.21 | 13,856,646.0 | +3.56% |
Invesco S P 500 High Dividend Low Volatility Etf-Aktien (SPHD) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $46.10 | $42.93 | $3.17 | 15,866,444.0 | -3.92% |
2022-11 | $45.64 | $41.54 | $4.10 | 17,761,232.0 | +6.61% |
2022-10 | $43.01 | $38.33 | $4.68 | 22,061,169.0 | +9.41% |
2022-09 | $45.55 | $39.03 | $6.52 | 32,913,730.0 | -10.97% |
2022-08 | $47.31 | $43.91 | $3.41 | 20,878,164.0 | -2.79% |
2022-07 | $45.23 | $42.91 | $2.32 | 22,229,750.0 | +2.38% |
2022-06 | $47.79 | $41.89 | $5.90 | 34,593,428.0 | -7.35% |
2022-05 | $48.03 | $45.49 | $2.54 | 55,909,848.0 | +2.43% |
2022-04 | $49.61 | $46.41 | $3.20 | 32,629,359.0 | -1.48% |
2022-03 | $47.70 | $44.29 | $3.41 | 32,503,005.0 | +4.86% |
2022-02 | $45.85 | $43.09 | $2.76 | 36,239,295.0 | -1.10% |
2022-01 | $46.56 | $43.77 | $2.80 | 35,926,822.0 | +0.53% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):