Stockscreener 앱 받기
48.45
1.42%
0.68
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $48.62 | $47.77 | $0.85 | 440,499.0 | +1.42% |
| 2024-12-19 | $48.27 | $47.77 | $0.50 | 755,465.0 | -0.08% |
| 2024-12-18 | $48.96 | $47.81 | $1.15 | 837,502.0 | -2.39% |
| 2024-12-17 | $49.15 | $48.76 | $0.3927 | 666,128.0 | +0.00% |
| 2024-12-16 | $49.47 | $48.95 | $0.5155 | 1,224,791.0 | -0.87% |
| 2024-12-13 | $49.61 | $49.18 | $0.43 | 675,359.0 | -0.16% |
| 2024-12-12 | $49.77 | $49.45 | $0.325 | 424,678.0 | -0.08% |
| 2024-12-11 | $50.03 | $49.51 | $0.525 | 793,320.0 | -0.78% |
| 2024-12-10 | $50.20 | $49.66 | $0.54 | 576,884.0 | -0.40% |
| 2024-12-09 | $50.59 | $50.10 | $0.485 | 487,112.0 | -0.54% |
| 2024-12-06 | $50.85 | $50.33 | $0.52 | 391,999.0 | -0.65% |
| 2024-12-05 | $50.85 | $50.47 | $0.38 | 753,207.0 | +0.52% |
| 2024-12-04 | $50.76 | $50.31 | $0.4499 | 1,244,339.0 | -0.67% |
| 2024-12-03 | $51.39 | $50.80 | $0.59 | 433,261.0 | -0.80% |
| 2024-12-02 | $51.73 | $51.07 | $0.66 | 760,014.0 | -1.04% |
| 2024-11-29 | $51.88 | $51.64 | $0.235 | 216,570.0 | +0.15% |
| 2024-11-27 | $51.89 | $51.62 | $0.27 | 723,674.0 | +0.41% |
| 2024-11-26 | $51.52 | $51.19 | $0.3275 | 297,848.0 | +0.23% |
| 2024-11-25 | $51.58 | $51.20 | $0.3801 | 412,197.0 | +0.39% |
| 2024-11-22 | $51.26 | $50.97 | $0.2898 | 564,677.0 | +0.53% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.73 | $47.77 | $3.96 | 10,905,057.0 | -6.38% |
| 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% |
Invesco S P 500 High Dividend Low Volatility Etf 주식 (SPHD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $46.10 | $42.93 | $3.17 | 15,866,444.0 | -3.92% |
| 2022-11 | $45.64 | $41.54 | $4.10 | 17,761,232.0 | +6.61% |
| 2022-10 | $43.01 | $38.33 | $4.68 | 22,061,169.0 | +9.41% |
| 2022-09 | $45.55 | $39.03 | $6.52 | 32,913,730.0 | -10.97% |
| 2022-08 | $47.31 | $43.91 | $3.41 | 20,878,164.0 | -2.79% |
| 2022-07 | $45.23 | $42.91 | $2.32 | 22,229,750.0 | +2.38% |
| 2022-06 | $47.79 | $41.89 | $5.90 | 34,593,428.0 | -7.35% |
| 2022-05 | $48.03 | $45.49 | $2.54 | 55,909,848.0 | +2.43% |
| 2022-04 | $49.61 | $46.41 | $3.20 | 32,629,359.0 | -1.48% |
| 2022-03 | $47.70 | $44.29 | $3.41 | 32,503,005.0 | +4.86% |
| 2022-02 | $45.85 | $43.09 | $2.76 | 36,239,295.0 | -1.10% |
| 2022-01 | $46.56 | $43.77 | $2.80 | 35,926,822.0 | +0.53% |
1.17%
0.28%
자본화:
|
볼륨(24시간):