50.87
1.21%
0.61
시간 외 거래:
50.57
-0.30
-0.59%
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 |
---|---|---|---|---|---|
2024-11-21 | $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
월 | 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
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% |
자본화:
|
볼륨(24시간):