Stockscreener 앱 받기
47.91
0.75%
-0.365
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 |
|---|---|---|---|---|---|
| 2026-01-07 | $48.58 | $47.91 | $0.665 | 564,607.0 | -0.76% |
| 2026-01-06 | $48.34 | $48.04 | $0.30 | 631,375.0 | +0.31% |
| 2026-01-05 | $48.24 | $47.81 | $0.425 | 1,208,705.0 | -0.21% |
| 2026-01-02 | $48.42 | $47.57 | $0.85 | 637,888.0 | +0.48% |
| 2025-12-31 | $48.24 | $47.99 | $0.25 | 246,174.0 | -0.58% |
| 2025-12-30 | $48.34 | $48.18 | $0.1591 | 303,081.0 | +0.08% |
| 2025-12-29 | $48.41 | $48.20 | $0.205 | 345,559.0 | +0.10% |
| 2025-12-26 | $48.21 | $47.97 | $0.2367 | 351,648.0 | +0.02% |
| 2025-12-24 | $48.20 | $47.85 | $0.35 | 291,102.0 | +0.71% |
| 2025-12-23 | $48.00 | $47.78 | $0.22 | 439,817.0 | -0.31% |
| 2025-12-22 | $48.04 | $47.72 | $0.325 | 905,412.0 | -0.10% |
| 2025-12-19 | $48.38 | $48.04 | $0.34 | 810,097.0 | -0.62% |
| 2025-12-18 | $48.65 | $48.29 | $0.36 | 669,746.0 | -0.37% |
| 2025-12-17 | $48.58 | $48.21 | $0.37 | 806,262.0 | +0.73% |
| 2025-12-16 | $48.68 | $48.00 | $0.68 | 1,010,097.0 | -0.86% |
| 2025-12-15 | $48.66 | $48.37 | $0.30 | 2,254,090.0 | +0.54% |
| 2025-12-12 | $48.50 | $48.21 | $0.29 | 751,321.0 | +0.37% |
| 2025-12-11 | $48.37 | $47.90 | $0.4647 | 985,026.0 | +0.56% |
| 2025-12-10 | $47.99 | $47.46 | $0.53 | 1,065,166.0 | +0.97% |
| 2025-12-09 | $47.93 | $47.41 | $0.52 | 805,669.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $48.58 | $47.57 | $1.01 | 3,042,575.0 | -0.18% |
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% |
1.07%
0.49%
자본화:
|
볼륨(24시간):