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 November 22, 2024, is $51.14.

Invesco S P 500 High Dividend Low Volatility Etf all-time high stock price is $51.26, occurred on November 22, 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 157.89% to $51.14 now.
The 52-week high stock price for SPHD is $51.26, representing a 0.23% increase from the current share price, occurred on November 22, 2024.
The 52-week low stock price for SPHD is $39.66, indicating a -22.46% decrease from the current share price, occurred on November 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
Nov 22, 2024	$51.26	$50.97	$0.2898	564,677.0	+0.53%
Nov 21, 2024	$50.90	$50.17	$0.73	461,016.0	+1.21%
Nov 20, 2024	$50.30	$49.97	$0.335	496,650.0	+0.42%
Nov 19, 2024	$50.11	$49.64	$0.4749	325,558.0	-0.22%
Nov 18, 2024	$50.22	$49.78	$0.4383	468,902.0	+0.48%
Nov 15, 2024	$49.99	$49.70	$0.295	817,269.0	-0.06%
Nov 14, 2024	$50.22	$49.91	$0.305	647,749.0	-0.36%
Nov 13, 2024	$50.25	$49.97	$0.28	436,847.0	+0.12%
Nov 12, 2024	$50.53	$50.05	$0.485	402,401.0	-0.89%
Nov 11, 2024	$50.85	$50.49	$0.3659	371,886.0	+0.18%
Nov 08, 2024	$50.51	$50.08	$0.43	460,880.0	+0.60%
Nov 07, 2024	$50.37	$50.07	$0.295	814,120.0	+0.02%
Nov 06, 2024	$50.64	$50.08	$0.56	745,031.0	+0.26%
Nov 05, 2024	$50.00	$49.36	$0.6386	315,914.0	+0.83%
Nov 04, 2024	$49.73	$49.38	$0.35	603,250.0	+0.06%
Nov 01, 2024	$50.28	$49.54	$0.74	706,565.0	-1.08%
Oct 31, 2024	$50.41	$49.96	$0.45	557,476.0	+0.28%
Oct 30, 2024	$50.02	$49.74	$0.275	709,057.0	+0.28%
Oct 29, 2024	$50.08	$49.79	$0.29	587,556.0	-0.86%
Oct 28, 2024	$50.34	$50.08	$0.26	522,301.0	+0.44%
Oct 25, 2024	$50.71	$49.97	$0.7399	439,661.0	-1.13%
Oct 24, 2024	$50.83	$50.48	$0.345	306,462.0	-0.14%

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
Nov, 2024	$51.26	$49.36	$1.90	9,203,392.0	+2.10%
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%

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%

VTV

$180.08

0.73%

VUG

$404.03

0.02%

IJH

$66.84

1.69%

EFA

$77.56

0.39%

IWF

$394.12

0.10%

QQQ

$505.79

0.16%