Get the Stockscreener App
49.78
0.91%
0.45
After Hours:
49.99
0.21
+0.42%
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 April 16, 2026, is $49.78.
- Invesco S P 500 High Dividend Low Volatility Etf all-time high stock price is $53.07, occurred on February 17, 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 151.03% to $49.78 now.
- The 52-week high stock price for SPHD is $53.07, representing a 6.61% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for SPHD is $45.80, indicating a -8.00% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 16, 2026 | $49.79 | $49.31 | $0.4777 | 428,737.0 | +0.91% |
| Apr 15, 2026 | $49.48 | $49.10 | $0.38 | 527,470.0 | -0.26% |
| Apr 14, 2026 | $49.55 | $49.00 | $0.55 | 532,075.0 | +0.06% |
| Apr 13, 2026 | $49.59 | $49.05 | $0.5383 | 552,216.0 | -0.36% |
| Apr 10, 2026 | $50.08 | $49.50 | $0.575 | 496,099.0 | -0.68% |
| Apr 09, 2026 | $50.09 | $49.50 | $0.595 | 1,190,755.0 | +0.24% |
| Apr 08, 2026 | $49.86 | $49.38 | $0.4749 | 1,025,327.0 | +0.57% |
| Apr 07, 2026 | $49.88 | $49.52 | $0.36 | 429,650.0 | -0.40% |
| Apr 06, 2026 | $49.83 | $49.41 | $0.42 | 435,426.0 | +0.30% |
| Apr 02, 2026 | $49.65 | $49.24 | $0.41 | 589,735.0 | +0.34% |
| Apr 01, 2026 | $49.59 | $49.11 | $0.485 | 1,054,871.0 | -0.36% |
| Mar 31, 2026 | $49.83 | $49.25 | $0.575 | 1,169,233.0 | +0.55% |
| Mar 30, 2026 | $49.77 | $49.17 | $0.60 | 674,730.0 | +0.51% |
| Mar 27, 2026 | $49.59 | $49.00 | $0.59 | 783,534.0 | -0.22% |
| Mar 26, 2026 | $49.49 | $48.96 | $0.53 | 590,712.0 | +0.29% |
| Mar 25, 2026 | $49.28 | $48.82 | $0.46 | 726,803.0 | +0.22% |
| Mar 24, 2026 | $49.41 | $48.56 | $0.85 | 871,309.0 | +0.16% |
| Mar 23, 2026 | $49.20 | $48.53 | $0.66 | 1,188,723.0 | +0.41% |
| Mar 20, 2026 | $49.45 | $48.49 | $0.96 | 1,200,289.0 | -1.32% |
| Mar 19, 2026 | $49.70 | $49.15 | $0.55 | 1,466,273.0 | -0.10% |
| Mar 18, 2026 | $49.99 | $49.37 | $0.62 | 1,348,037.0 | -1.69% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $50.09 | $49.00 | $1.09 | 7,691,098.0 | +0.34% |
| 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% |
0.27%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):