Stockscreener 앱 받기
49.12
0.49%
-0.24
시간 외 거래:
49.04
-0.08
-0.16%
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 |
|---|---|---|---|---|---|
| 2025-09-15 | $49.53 | $49.09 | $0.44 | 693,955.0 | -0.49% |
| 2025-09-12 | $49.61 | $49.34 | $0.27 | 508,207.0 | -0.50% |
| 2025-09-11 | $49.63 | $49.09 | $0.54 | 867,875.0 | +0.98% |
| 2025-09-10 | $49.18 | $48.81 | $0.37 | 1,037,687.0 | +0.02% |
| 2025-09-09 | $49.28 | $49.07 | $0.21 | 919,252.0 | -0.20% |
| 2025-09-08 | $49.34 | $48.89 | $0.45 | 1,201,894.0 | -0.67% |
| 2025-09-05 | $49.84 | $49.29 | $0.55 | 1,049,281.0 | +0.26% |
| 2025-09-04 | $49.57 | $49.13 | $0.4412 | 659,641.0 | +0.47% |
| 2025-09-03 | $49.24 | $48.89 | $0.35 | 879,035.0 | +0.24% |
| 2025-09-02 | $49.42 | $48.86 | $0.5567 | 1,117,371.0 | -0.83% |
| 2025-08-29 | $49.50 | $49.16 | $0.34 | 710,451.0 | +0.73% |
| 2025-08-28 | $49.45 | $48.87 | $0.58 | 675,697.0 | -0.59% |
| 2025-08-27 | $49.45 | $48.95 | $0.499 | 531,438.0 | +0.69% |
| 2025-08-26 | $49.23 | $48.88 | $0.355 | 717,133.0 | -0.31% |
| 2025-08-25 | $49.62 | $49.17 | $0.45 | 1,020,938.0 | -0.96% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $49.84 | $48.81 | $1.03 | 9,628,153.0 | -0.73% |
| 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% |
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% |
0.19%
1.00%
자본화:
|
볼륨(24시간):