Get the Stockscreener App
48.95
0.14%
0.07
After Hours:
48.84
-0.11
-0.22%
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 September 25, 2026, is $48.95.
- Invesco S P 500 High Dividend Low Volatility Etf all-time high stock price is $54.04, occurred on July 28, 2026.
- 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 146.85% to $48.95 now.
- The 52-week high stock price for SPHD is $54.04, representing a 10.40% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for SPHD is $46.58, indicating a -4.84% decrease from the current share price, occurred on November 03, 2025.
- The closing price of Invesco S P 500 High Dividend Low Volatility Etf (SPHD) stock in the beginning of 2025 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $48.99 | $48.61 | $0.3843 | 1,399,454.0 | +0.14% |
| Sep 24, 2026 | $49.39 | $48.85 | $0.54 | 868,943.0 | -0.61% |
| Sep 23, 2026 | $49.60 | $49.12 | $0.4771 | 1,968,709.0 | -0.93% |
| Sep 22, 2026 | $50.09 | $49.62 | $0.465 | 545,202.0 | -0.42% |
| Sep 21, 2026 | $50.09 | $49.78 | $0.31 | 1,490,859.0 | -0.76% |
| Sep 18, 2026 | $50.44 | $50.14 | $0.30 | 716,329.0 | -0.83% |
| Sep 17, 2026 | $50.90 | $50.50 | $0.40 | 627,103.0 | +0.06% |
| Sep 16, 2026 | $51.35 | $50.40 | $0.95 | 1,033,908.0 | -1.27% |
| Sep 15, 2026 | $51.38 | $51.12 | $0.2563 | 622,571.0 | -0.27% |
| Sep 14, 2026 | $51.91 | $51.34 | $0.56 | 616,913.0 | +0.19% |
| Sep 11, 2026 | $51.56 | $51.09 | $0.47 | 495,423.0 | +0.33% |
| Sep 10, 2026 | $51.61 | $51.08 | $0.535 | 517,307.0 | -0.41% |
| Sep 09, 2026 | $51.89 | $51.30 | $0.59 | 593,387.0 | -1.17% |
| Sep 08, 2026 | $52.24 | $51.94 | $0.30 | 429,606.0 | -0.65% |
| Sep 04, 2026 | $52.60 | $52.27 | $0.335 | 487,948.0 | -0.74% |
| Sep 03, 2026 | $52.81 | $52.38 | $0.425 | 1,013,491.0 | +0.19% |
| Sep 02, 2026 | $52.76 | $52.29 | $0.47 | 507,230.0 | +0.31% |
| Sep 01, 2026 | $52.87 | $52.33 | $0.54 | 571,036.0 | +0.00% |
| Aug 31, 2026 | $52.64 | $52.33 | $0.31 | 1,239,780.0 | -0.78% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $52.87 | $48.61 | $4.26 | 15,904,873.0 | -6.64% |
| Aug, 2026 | $53.82 | $51.92 | $1.90 | 14,706,875.0 | +0.15% |
| Jul, 2026 | $54.04 | $50.96 | $3.08 | 18,926,821.0 | +2.97% |
| Jun, 2026 | $51.75 | $49.05 | $2.70 | 17,882,509.0 | +2.40% |
| May, 2026 | $50.60 | $49.04 | $1.56 | 15,139,707.0 | -1.51% |
| Apr, 2026 | $50.48 | $49.00 | $1.48 | 13,375,268.0 | +1.61% |
| Mar, 2026 | $52.68 | $48.49 | $4.19 | 22,443,785.0 | -5.40% |
| Feb, 2026 | $53.07 | $49.73 | $3.34 | 21,503,574.0 | +4.30% |
| Jan, 2026 | $50.30 | $47.57 | $2.73 | 18,505,701.0 | +4.75% |
Invesco S P 500 High Dividend Low Volatility Etf Stock (SPHD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $48.68 | $47.41 | $1.27 | 17,547,023.0 | -0.76% |
| Nov, 2025 | $48.69 | $46.58 | $2.11 | 19,030,102.0 | +2.81% |
| Oct, 2025 | $50.00 | $46.82 | $3.18 | 15,925,372.0 | -4.31% |
| Sep, 2025 | $49.84 | $48.55 | $1.29 | 14,980,844.0 | -0.06% |
| Aug, 2025 | $49.84 | $47.24 | $2.59 | 13,512,366.0 | +3.75% |
| Jul, 2025 | $49.35 | $47.56 | $1.79 | 10,825,451.0 | +0.27% |
| Jun, 2025 | $47.98 | $46.91 | $1.06 | 10,522,067.0 | +0.13% |
| May, 2025 | $48.32 | $46.38 | $1.94 | 10,375,368.0 | +0.11% |
| Apr, 2025 | $50.28 | $43.39 | $6.89 | 28,212,541.0 | -5.53% |
| Mar, 2025 | $51.60 | $48.84 | $2.76 | 15,974,022.0 | -0.61% |
| Feb, 2025 | $50.65 | $47.91 | $2.74 | 8,780,161.0 | +3.80% |
| Jan, 2025 | $49.39 | $47.01 | $2.38 | 8,789,355.0 | +0.79% |
Invesco S P 500 High Dividend Low Volatility Etf Stock (SPHD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.73 | $47.77 | $3.96 | 12,802,218.0 | -7.05% |
| Nov, 2024 | $51.89 | $49.36 | $2.53 | 10,289,004.0 | +3.31% |
| Oct, 2024 | $51.07 | $49.62 | $1.45 | 10,205,968.0 | -0.95% |
| Sep, 2024 | $50.65 | $48.90 | $1.75 | 23,534,442.0 | +2.06% |
| Aug, 2024 | $49.57 | $46.47 | $3.10 | 21,496,213.0 | +4.58% |
| Jul, 2024 | $47.62 | $43.86 | $3.76 | 12,028,995.0 | +6.64% |
| Jun, 2024 | $45.19 | $43.91 | $1.28 | 6,966,306.0 | -1.55% |
| May, 2024 | $45.44 | $43.21 | $2.23 | 10,587,443.0 | +4.18% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):