50.87
price up icon1.21%   0.61
after-market 시간 외 거래: 50.57 -0.30 -0.59%
loading

Invesco S P 500 High Dividend Low Volatility Etf 주식 (SPHD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $50.90 $50.17 $0.73 461,016.0 +1.21%
2024-11-20 $50.30 $49.97 $0.335 496,650.0 +0.42%
2024-11-19 $50.11 $49.64 $0.4749 325,558.0 -0.22%
2024-11-18 $50.22 $49.78 $0.4383 468,902.0 +0.48%
2024-11-15 $49.99 $49.70 $0.295 817,269.0 -0.06%
2024-11-14 $50.22 $49.91 $0.305 647,749.0 -0.36%
2024-11-13 $50.25 $49.97 $0.28 436,847.0 +0.12%
2024-11-12 $50.53 $50.05 $0.485 402,401.0 -0.89%
2024-11-11 $50.85 $50.49 $0.3659 371,886.0 +0.18%
2024-11-08 $50.51 $50.08 $0.43 460,880.0 +0.60%
2024-11-07 $50.37 $50.07 $0.295 814,120.0 +0.02%
2024-11-06 $50.64 $50.08 $0.56 745,031.0 +0.26%
2024-11-05 $50.00 $49.36 $0.6386 315,914.0 +0.83%
2024-11-04 $49.73 $49.38 $0.35 603,250.0 +0.06%
2024-11-01 $50.28 $49.54 $0.74 706,565.0 -1.08%
2024-10-31 $50.41 $49.96 $0.45 557,476.0 +0.28%
2024-10-30 $50.02 $49.74 $0.275 709,057.0 +0.28%
2024-10-29 $50.08 $49.79 $0.29 587,556.0 -0.86%
2024-10-28 $50.34 $50.08 $0.26 522,301.0 +0.44%
2024-10-25 $50.71 $49.97 $0.7399 439,661.0 -1.13%
2024-10-24 $50.83 $50.48 $0.345 306,462.0 -0.14%
2024-10-23 $50.69 $50.34 $0.345 493,204.0 +0.28%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $50.90 $49.36 $1.54 8,535,054.0 +1.56%
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

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

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%
exchange_traded_fund VTV
$178.77
price up icon 1.22%
exchange_traded_fund VUG
$403.95
price up icon 0.12%
exchange_traded_fund IJH
$65.73
price up icon 1.58%
exchange_traded_fund EFA
$77.26
price up icon 0.03%
exchange_traded_fund IWF
$393.72
price up icon 0.24%
exchange_traded_fund QQQ
$504.98
price up icon 0.36%
자본화:     |  볼륨(24시간):