Stockscreener 앱 받기
50.00
0.26%
0.13
시간 외 거래:
50.10
0.10
+0.20%
Invesco S P 500 High Dividend Low Volatility Etf 주식 (SPHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $50.21 | $49.93 | $0.28 | 985,479.0 | +0.26% |
| 2026-05-05 | $50.10 | $49.51 | $0.595 | 532,388.0 | +0.36% |
| 2026-05-04 | $50.09 | $49.51 | $0.58 | 704,513.0 | -0.82% |
| 2026-05-01 | $50.48 | $50.04 | $0.445 | 637,339.0 | -0.61% |
| 2026-04-30 | $50.48 | $49.52 | $0.961 | 618,870.0 | +1.98% |
| 2026-04-29 | $49.78 | $49.30 | $0.48 | 1,060,106.0 | -0.52% |
| 2026-04-28 | $49.95 | $49.37 | $0.5793 | 552,063.0 | +0.93% |
| 2026-04-27 | $49.74 | $49.22 | $0.52 | 531,433.0 | -0.22% |
| 2026-04-24 | $49.73 | $49.27 | $0.465 | 657,221.0 | -0.80% |
| 2026-04-23 | $49.76 | $49.40 | $0.355 | 657,776.0 | +0.91% |
| 2026-04-22 | $49.70 | $49.17 | $0.53 | 389,561.0 | -0.26% |
| 2026-04-21 | $49.97 | $49.35 | $0.615 | 364,869.0 | -0.90% |
| 2026-04-20 | $50.16 | $49.71 | $0.45 | 492,264.0 | -0.52% |
| 2026-04-17 | $50.15 | $49.52 | $0.63 | 788,744.0 | +0.70% |
| 2026-04-16 | $49.79 | $49.31 | $0.4777 | 428,737.0 | +0.91% |
| 2026-04-15 | $49.48 | $49.10 | $0.38 | 527,470.0 | -0.26% |
| 2026-04-14 | $49.55 | $49.00 | $0.55 | 532,075.0 | +0.06% |
| 2026-04-13 | $49.59 | $49.05 | $0.5383 | 552,216.0 | -0.36% |
| 2026-04-10 | $50.08 | $49.50 | $0.575 | 496,099.0 | -0.68% |
| 2026-04-09 | $50.09 | $49.50 | $0.595 | 1,190,755.0 | +0.24% |
| 2026-04-08 | $49.86 | $49.38 | $0.4749 | 1,025,327.0 | +0.57% |
| 2026-04-07 | $49.88 | $49.52 | $0.36 | 429,650.0 | -0.40% |
Invesco S P 500 High Dividend Low Volatility Etf 주식 (SPHD) 연도별 가격 이력
이 심층 분석에서는 Invesco S P 500 High Dividend Low Volatility Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPHD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco S P 500 High Dividend Low Volatility Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco S P 500 High Dividend Low Volatility Etf 주식 (SPHD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $50.48 | $49.51 | $0.975 | 3,845,198.0 | -0.81% |
| 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 주식 (SPHD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (SPHD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.69%
자본화:
|
볼륨(24시간):