Stockscreener 앱 받기
48.11
0.95%
-0.46
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $48.81 | $48.09 | $0.7188 | 999,841.0 | -0.95% |
| 2025-10-09 | $49.09 | $48.54 | $0.545 | 480,745.0 | -0.72% |
| 2025-10-08 | $49.33 | $48.88 | $0.45 | 621,360.0 | -0.79% |
| 2025-10-07 | $49.45 | $49.15 | $0.3051 | 621,291.0 | +0.14% |
| 2025-10-06 | $49.74 | $49.20 | $0.5358 | 651,432.0 | -0.99% |
| 2025-10-03 | $50.00 | $49.55 | $0.45 | 475,103.0 | +0.53% |
| 2025-10-02 | $49.77 | $49.34 | $0.43 | 426,820.0 | -0.50% |
| 2025-10-01 | $49.86 | $49.49 | $0.37 | 502,243.0 | +0.55% |
| 2025-09-30 | $49.53 | $48.93 | $0.60 | 599,173.0 | +0.96% |
| 2025-09-29 | $49.10 | $48.73 | $0.3749 | 489,692.0 | -0.06% |
| 2025-09-26 | $49.08 | $48.72 | $0.36 | 500,907.0 | +0.89% |
| 2025-09-25 | $49.11 | $48.55 | $0.56 | 461,214.0 | -0.84% |
| 2025-09-24 | $49.14 | $48.92 | $0.22 | 320,541.0 | -0.10% |
| 2025-09-23 | $49.09 | $48.70 | $0.39 | 523,651.0 | +0.80% |
| 2025-09-22 | $48.78 | $48.56 | $0.22 | 554,364.0 | -0.80% |
| 2025-09-19 | $49.26 | $49.01 | $0.25 | 495,975.0 | -0.20% |
| 2025-09-18 | $49.26 | $48.91 | $0.35 | 612,858.0 | +0.14% |
| 2025-09-17 | $49.61 | $48.94 | $0.67 | 873,144.0 | +0.16% |
| 2025-09-16 | $49.28 | $48.91 | $0.37 | 615,127.0 | -0.26% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $50.00 | $48.09 | $1.91 | 5,778,676.0 | -2.71% |
| 2025-09 | $49.84 | $48.55 | $1.29 | 14,980,844.0 | -0.06% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):