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
2025-08-22	$49.84	$49.18	$0.655	712,957.0	+1.51%
2025-08-21	$49.06	$48.72	$0.34	704,227.0	+0.04%
2025-08-20	$49.41	$48.86	$0.5502	962,082.0	+0.20%
2025-08-19	$48.93	$48.37	$0.56	648,127.0	+1.14%
2025-08-18	$48.63	$48.29	$0.3389	408,238.0	-0.86%
2025-08-15	$48.88	$48.52	$0.355	622,850.0	+0.10%
2025-08-14	$48.76	$48.36	$0.40	619,329.0	-0.73%
2025-08-13	$49.04	$48.33	$0.71	666,218.0	+1.47%
2025-08-12	$48.33	$47.99	$0.34	632,404.0	+0.77%
2025-08-11	$48.40	$47.82	$0.58	387,131.0	-0.33%
2025-08-08	$48.35	$48.01	$0.34	302,466.0	+0.02%
2025-08-07	$48.23	$47.75	$0.48	517,347.0	+0.38%
2025-08-06	$48.27	$47.88	$0.39	620,672.0	-0.56%
2025-08-05	$48.28	$47.95	$0.33	612,731.0	+0.29%
2025-08-04	$48.10	$47.59	$0.505	650,207.0	+1.01%
2025-08-01	$47.89	$47.24	$0.65	789,723.0	-0.27%
2025-07-31	$48.07	$47.58	$0.49	754,907.0	-0.79%
2025-07-30	$48.67	$47.85	$0.82	419,875.0	-1.05%
2025-07-29	$48.60	$48.19	$0.415	393,986.0	+0.58%
2025-07-28	$48.90	$48.26	$0.64	424,573.0	-1.41%
2025-07-25	$49.02	$48.56	$0.46	377,890.0	+0.04%

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) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-08	$49.84	$47.24	$2.59	10,569,666.0	+4.21%
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%

Invesco S P 500 High Dividend Low Volatility Etf Storia dei prezzi delle azioni (SPHD) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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%

VTV

$183.50

1.41%

VUG

$458.42

1.60%

IJH

$65.22

2.79%

EFA

$93.23

1.50%

IWF

$445.26

1.56%

QQQ

$571.97

1.54%