Stockscreener 앱 받기
47.35
0.04%
-0.02
시간 외 거래:
47.22
-0.13
-0.27%
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $47.56 | $47.27 | $0.29 | 444,620.0 | -0.04% |
| 2025-05-08 | $47.78 | $47.22 | $0.56 | 825,318.0 | +0.19% |
| 2025-05-07 | $47.58 | $47.13 | $0.4458 | 468,449.0 | +0.15% |
| 2025-05-06 | $47.53 | $47.07 | $0.46 | 613,285.0 | -0.51% |
| 2025-05-05 | $47.65 | $47.24 | $0.41 | 313,883.0 | -0.57% |
| 2025-05-02 | $47.84 | $47.38 | $0.4602 | 425,543.0 | +0.93% |
| 2025-05-01 | $47.74 | $47.13 | $0.61 | 524,636.0 | -0.36% |
| 2025-04-30 | $47.60 | $46.83 | $0.775 | 385,913.0 | -0.17% |
| 2025-04-29 | $47.64 | $47.03 | $0.61 | 1,036,719.0 | +0.47% |
| 2025-04-28 | $47.37 | $46.97 | $0.40 | 414,258.0 | +0.51% |
| 2025-04-25 | $47.31 | $46.75 | $0.56 | 515,765.0 | -0.63% |
| 2025-04-24 | $47.59 | $46.93 | $0.655 | 430,646.0 | +0.62% |
| 2025-04-23 | $47.93 | $46.85 | $1.08 | 1,034,359.0 | -0.30% |
| 2025-04-22 | $47.37 | $46.54 | $0.83 | 683,882.0 | +2.19% |
| 2025-04-21 | $46.83 | $45.80 | $1.03 | 504,656.0 | -1.93% |
| 2025-04-17 | $47.51 | $46.56 | $0.95 | 783,337.0 | +1.42% |
| 2025-04-16 | $47.22 | $46.27 | $0.955 | 720,517.0 | -1.02% |
| 2025-04-15 | $47.36 | $46.93 | $0.43 | 732,649.0 | -0.28% |
| 2025-04-14 | $47.23 | $46.46 | $0.775 | 871,137.0 | +1.82% |
| 2025-04-11 | $46.36 | $45.01 | $1.35 | 1,878,445.0 | +1.74% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $47.84 | $47.07 | $0.7702 | 4,060,354.0 | -0.21% |
| 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% |
0.17%
0.49%
자본화:
|
볼륨(24시간):