Stockscreener 앱 받기
47.56
0.27%
-0.13
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 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-24 | $49.24 | $48.89 | $0.355 | 620,079.0 | -0.77% |
| 2025-07-23 | $49.35 | $49.16 | $0.185 | 329,108.0 | +0.57% |
| 2025-07-22 | $49.10 | $48.22 | $0.8799 | 605,911.0 | +1.76% |
| 2025-07-21 | $48.57 | $48.16 | $0.41 | 723,874.0 | -0.35% |
| 2025-07-18 | $48.59 | $48.26 | $0.335 | 474,574.0 | +0.19% |
| 2025-07-17 | $48.38 | $48.05 | $0.335 | 382,386.0 | +0.15% |
| 2025-07-16 | $48.29 | $47.84 | $0.45 | 599,013.0 | +0.63% |
| 2025-07-15 | $48.64 | $47.91 | $0.73 | 547,426.0 | -1.32% |
| 2025-07-14 | $48.72 | $48.34 | $0.38 | 706,443.0 | -0.14% |
| 2025-07-11 | $48.77 | $48.38 | $0.395 | 330,062.0 | -0.57% |
| 2025-07-10 | $49.04 | $48.28 | $0.755 | 396,710.0 | +0.87% |
| 2025-07-09 | $48.69 | $48.27 | $0.42 | 336,369.0 | -0.08% |
| 2025-07-08 | $48.61 | $48.02 | $0.59 | 419,133.0 | +0.73% |
| 2025-07-07 | $48.64 | $48.02 | $0.62 | 397,850.0 | -0.99% |
| 2025-07-03 | $48.80 | $48.53 | $0.27 | 228,435.0 | +0.08% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $47.89 | $47.24 | $0.65 | 789,723.0 | +0.00% |
| 2025-07 | $49.35 | $47.24 | $2.11 | 11,615,174.0 | +0.00% |
| 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% |
Invesco S P 500 High Dividend Low Volatility Etf 주식 (SPHD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.86%
자본화:
|
볼륨(24시간):