Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)

Overview News Price History Option Chain Discussions Forecast Dividend History

Invesco S&P 500 High Dividend Low Volatility ETF Stock (SPHD) Price History

The historical daily chart and data for Invesco S&P 500 High Dividend Low Volatility ETF stock (SPHD), show that the latest closing stock price as of May 17, 2024, is $45.43.

Invesco S&P 500 High Dividend Low Volatility ETF all-time high stock price is $49.61, occurred on April 21, 2022.
The lowest Invesco S&P 500 High Dividend Low Volatility ETF stock price recorded was $19.83 on August 24, 2015. Since then, Invesco S&P 500 High Dividend Low Volatility ETF's stock price has risen over 129.10% to $45.43 now.
The 52-week high stock price for SPHD is $45.44, representing a 0.02% increase from the current share price, occurred on May 16, 2024.
The 52-week low stock price for SPHD is $37.19, indicating a -18.14% decrease from the current share price, occurred on October 27, 2023.
The closing price of Invesco S&P 500 High Dividend Low Volatility ETF (SPHD) stock in the beginning of 2023 was $45.39. The stock closed the year at $43.83, a loss of over -3.44% for the year.

The table below shows more information about SPHD historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 17, 2024	$45.43	$45.21	$0.22	833,905.0	+0.20%
May 16, 2024	$45.44	$45.15	$0.29	462,282.0	+0.27%
May 15, 2024	$45.36	$45.15	$0.2097	350,037.0	+0.40%
May 14, 2024	$45.24	$44.90	$0.345	390,199.0	+0.20%
May 13, 2024	$45.16	$44.86	$0.303	573,369.0	+0.29%
May 10, 2024	$44.89	$44.69	$0.20	428,417.0	+0.20%
May 09, 2024	$44.75	$44.34	$0.41	331,992.0	+0.74%
May 08, 2024	$44.45	$44.09	$0.36	358,191.0	+0.29%
May 07, 2024	$44.38	$44.12	$0.26	459,740.0	+0.68%
May 06, 2024	$44.07	$43.80	$0.2657	394,933.0	+0.37%
May 03, 2024	$43.98	$43.54	$0.44	921,494.0	+0.27%
May 02, 2024	$43.83	$43.49	$0.34	542,381.0	+0.46%
May 01, 2024	$43.91	$43.21	$0.70	879,989.0	+0.39%
Apr 30, 2024	$43.61	$43.32	$0.29	370,378.0	-0.76%
Apr 29, 2024	$43.68	$43.36	$0.32	451,960.0	+0.95%
Apr 26, 2024	$43.52	$43.22	$0.30	374,506.0	-0.37%
Apr 25, 2024	$43.70	$43.14	$0.56	572,088.0	-0.64%
Apr 24, 2024	$43.74	$43.08	$0.66	546,868.0	+0.41%
Apr 23, 2024	$43.60	$43.22	$0.3799	511,696.0	+0.51%
Apr 22, 2024	$43.45	$42.93	$0.515	546,093.0	+0.12%
Apr 19, 2024	$43.23	$42.61	$0.62	666,435.0	+1.53%

Invesco S&P 500 High Dividend Low Volatility ETF Stock (SPHD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S&P 500 High Dividend Low Volatility ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPHD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S&P 500 High Dividend Low Volatility ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.

Invesco S&P 500 High Dividend Low Volatility ETF Stock (SPHD) Price History 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$45.44	$43.21	$2.23	7,760,834.0	+4.87%
Apr, 2024	$44.42	$42.03	$2.39	14,682,603.0	-2.43%
Mar, 2024	$44.48	$42.02	$2.46	11,997,066.0	+4.82%
Feb, 2024	$42.67	$40.84	$1.83	14,466,641.0	+1.19%
Jan, 2024	$43.30	$41.40	$1.90	14,016,859.0	-1.30%

Invesco S&P 500 High Dividend Low Volatility ETF Stock (SPHD) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$43.01	$40.58	$2.43	12,786,840.0	+4.20%
Nov, 2023	$40.72	$37.91	$2.81	11,041,861.0	+7.08%
Oct, 2023	$39.54	$37.19	$2.35	15,002,606.0	-3.01%
Sep, 2023	$41.49	$38.89	$2.60	10,276,057.0	-4.76%
Aug, 2023	$42.64	$40.47	$2.17	13,619,253.0	-3.43%
Jul, 2023	$42.87	$40.95	$1.92	12,311,082.0	+3.05%
Jun, 2023	$41.80	$39.05	$2.75	15,251,605.0	+5.30%
May, 2023	$42.44	$38.94	$3.50	15,970,707.0	-6.94%
Apr, 2023	$42.87	$41.25	$1.62	10,494,389.0	-0.02%
Mar, 2023	$43.84	$39.47	$4.37	22,071,070.0	-2.13%
Feb, 2023	$46.29	$43.13	$3.16	14,289,381.0	-4.98%
Jan, 2023	$45.81	$43.60	$2.21	13,856,646.0	+3.56%

Invesco S&P 500 High Dividend Low Volatility ETF Stock (SPHD) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$46.10	$42.93	$3.17	15,866,444.0	-3.92%
Nov, 2022	$45.64	$41.54	$4.10	17,761,232.0	+6.61%
Oct, 2022	$43.01	$38.33	$4.68	22,061,169.0	+9.41%
Sep, 2022	$45.55	$39.03	$6.52	32,913,730.0	-10.97%
Aug, 2022	$47.31	$43.91	$3.41	20,878,164.0	-2.79%
Jul, 2022	$45.23	$42.91	$2.32	22,229,750.0	+2.38%
Jun, 2022	$47.79	$41.89	$5.90	34,593,428.0	-7.35%
May, 2022	$48.03	$45.49	$2.54	55,909,848.0	+2.43%
Apr, 2022	$49.61	$46.41	$3.20	32,629,359.0	-1.48%
Mar, 2022	$47.70	$44.29	$3.41	32,503,005.0	+4.86%
Feb, 2022	$45.85	$43.09	$2.76	36,239,295.0	-1.10%
Jan, 2022	$46.56	$43.77	$2.80	35,926,822.0	+0.53%