Get the Stockscreener App
46.13
5.26%
-2.56
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 04, 2025, is $46.13.
- Invesco S P 500 High Dividend Low Volatility Etf all-time high stock price is $51.89, occurred on November 27, 2024.
- 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 132.63% to $46.13 now.
- The 52-week high stock price for SPHD is $51.89, representing a 12.49% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for SPHD is $42.03, indicating a -8.89% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Invesco S P 500 High Dividend Low Volatility Etf (SPHD) stock in the beginning of 2024 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 04, 2025 | $48.29 | $46.11 | $2.18 | 4,136,804.0 | -5.26% |
| Apr 03, 2025 | $49.91 | $48.67 | $1.24 | 1,065,908.0 | -2.70% |
| Apr 02, 2025 | $50.09 | $49.59 | $0.495 | 546,483.0 | +0.08% |
| Apr 01, 2025 | $50.28 | $49.67 | $0.61 | 563,587.0 | -0.46% |
| Mar 31, 2025 | $50.46 | $49.65 | $0.81 | 1,075,707.0 | +1.25% |
| Mar 28, 2025 | $49.91 | $49.46 | $0.4451 | 765,576.0 | -0.14% |
| Mar 27, 2025 | $50.00 | $49.54 | $0.4631 | 407,165.0 | +0.08% |
| Mar 26, 2025 | $49.77 | $49.27 | $0.502 | 353,037.0 | +0.96% |
| Mar 25, 2025 | $49.76 | $49.01 | $0.75 | 651,591.0 | -1.21% |
| Mar 24, 2025 | $49.96 | $49.58 | $0.3878 | 451,403.0 | +0.22% |
| Mar 21, 2025 | $49.94 | $49.48 | $0.455 | 504,772.0 | -0.66% |
| Mar 20, 2025 | $50.16 | $49.81 | $0.35 | 425,422.0 | -0.26% |
| Mar 19, 2025 | $50.28 | $49.85 | $0.43 | 424,402.0 | -0.14% |
| Mar 18, 2025 | $50.37 | $50.03 | $0.3368 | 606,901.0 | -0.06% |
| Mar 17, 2025 | $50.44 | $49.69 | $0.745 | 587,215.0 | +1.01% |
| Mar 14, 2025 | $49.77 | $49.02 | $0.7454 | 485,014.0 | +1.70% |
| Mar 13, 2025 | $49.63 | $48.84 | $0.79 | 753,509.0 | -0.18% |
| Mar 12, 2025 | $49.51 | $48.84 | $0.6723 | 919,902.0 | -1.23% |
| Mar 11, 2025 | $50.57 | $49.44 | $1.13 | 1,220,854.0 | -2.13% |
| Mar 10, 2025 | $51.60 | $50.38 | $1.22 | 1,478,263.0 | +0.18% |
| Mar 07, 2025 | $50.69 | $49.66 | $1.03 | 1,113,617.0 | +1.69% |
| Mar 06, 2025 | $49.86 | $49.21 | $0.65 | 859,781.0 | -0.10% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $50.28 | $46.11 | $4.17 | 10,449,586.0 | -8.16% |
| 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% |
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% |
5.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):