Invesco S P 500 High Dividend Low Volatility Etf (SPHD)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Invesco S P 500 High Dividend Low Volatility Etf (SPHD)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-08-17	$53.13	$52.72	$0.415	711,830.0	-1.04%
2026-08-14	$53.35	$53.05	$0.305	603,605.0	+0.30%
2026-08-13	$53.18	$52.66	$0.52	645,648.0	+1.24%
2026-08-12	$52.55	$52.14	$0.41	571,581.0	-0.06%
2026-08-11	$52.61	$52.20	$0.41	598,332.0	+0.17%
2026-08-10	$52.45	$52.15	$0.2999	642,404.0	-0.36%
2026-08-07	$52.70	$51.95	$0.755	794,156.0	+0.60%
2026-08-06	$53.00	$52.15	$0.855	1,020,926.0	-0.18%
2026-08-05	$52.93	$51.99	$0.94	791,884.0	-0.85%
2026-08-04	$52.89	$51.92	$0.97	721,328.0	+0.49%
2026-08-03	$52.92	$52.39	$0.53	855,520.0	+0.42%
2026-07-31	$52.46	$51.94	$0.52	1,406,157.0	-0.19%
2026-07-30	$52.98	$51.96	$1.02	1,219,531.0	-1.82%
2026-07-29	$53.88	$53.27	$0.61	1,605,842.0	-0.24%
2026-07-28	$54.04	$53.26	$0.78	649,095.0	+1.27%
2026-07-27	$53.25	$52.68	$0.57	788,517.0	+0.19%
2026-07-24	$52.80	$52.22	$0.585	457,600.0	+1.31%
2026-07-23	$52.39	$51.95	$0.445	624,349.0	-0.57%
2026-07-22	$52.67	$52.30	$0.3729	441,075.0	+0.33%
2026-07-21	$52.30	$51.96	$0.34	676,617.0	-0.31%
2026-07-20	$52.70	$52.29	$0.41	674,420.0	-0.91%

Invesco S P 500 High Dividend Low Volatility Etf Stock (SPHD) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Invesco S P 500 High Dividend Low Volatility Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SPHD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Invesco S P 500 High Dividend Low Volatility Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Invesco S P 500 High Dividend Low Volatility Etf Storia dei prezzi delle azioni (SPHD) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-08	$53.35	$51.92	$1.43	7,957,214.0	+0.72%
2026-07	$54.04	$50.96	$3.08	18,926,821.0	+2.97%
2026-06	$51.75	$49.05	$2.70	17,882,509.0	+2.40%
2026-05	$50.60	$49.04	$1.56	15,139,707.0	-1.51%
2026-04	$50.48	$49.00	$1.48	13,375,268.0	+1.61%
2026-03	$52.68	$48.49	$4.19	22,443,785.0	-5.40%
2026-02	$53.07	$49.73	$3.34	21,503,574.0	+4.30%
2026-01	$50.30	$47.57	$2.73	18,505,701.0	+4.75%

Invesco S P 500 High Dividend Low Volatility Etf Storia dei prezzi delle azioni (SPHD) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$48.68	$47.41	$1.27	17,547,023.0	-0.76%
2025-11	$48.69	$46.58	$2.11	19,030,102.0	+2.81%
2025-10	$50.00	$46.82	$3.18	15,925,372.0	-4.31%
2025-09	$49.84	$48.55	$1.29	14,980,844.0	-0.06%
2025-08	$49.84	$47.24	$2.59	13,512,366.0	+3.75%
2025-07	$49.35	$47.56	$1.79	10,825,451.0	+0.27%
2025-06	$47.98	$46.91	$1.06	10,522,067.0	+0.13%
2025-05	$48.32	$46.38	$1.94	10,375,368.0	+0.11%
2025-04	$50.28	$43.39	$6.89	28,212,541.0	-5.53%
2025-03	$51.60	$48.84	$2.76	15,974,022.0	-0.61%
2025-02	$50.65	$47.91	$2.74	8,780,161.0	+3.80%
2025-01	$49.39	$47.01	$2.38	8,789,355.0	+0.79%

Invesco S P 500 High Dividend Low Volatility Etf Storia dei prezzi delle azioni (SPHD) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$51.73	$47.77	$3.96	12,802,218.0	-7.05%
2024-11	$51.89	$49.36	$2.53	10,289,004.0	+3.31%
2024-10	$51.07	$49.62	$1.45	10,205,968.0	-0.95%
2024-09	$50.65	$48.90	$1.75	23,534,442.0	+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%