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 December 23, 2024, is $48.35.

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 143.82% to $48.35 now.
The 52-week high stock price for SPHD is $51.89, representing a 7.32% increase from the current share price, occurred on November 27, 2024.
The 52-week low stock price for SPHD is $40.84, indicating a -15.53% decrease from the current share price, occurred on February 13, 2024.
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
Dec 23, 2024	$48.40	$47.91	$0.49	530,926.0	-0.21%
Dec 20, 2024	$48.62	$47.77	$0.85	440,499.0	+1.42%
Dec 19, 2024	$48.27	$47.77	$0.50	755,465.0	-0.08%
Dec 18, 2024	$48.96	$47.81	$1.15	837,502.0	-2.39%
Dec 17, 2024	$49.15	$48.76	$0.3927	666,128.0	+0.00%
Dec 16, 2024	$49.47	$48.95	$0.5155	1,224,791.0	-0.87%
Dec 13, 2024	$49.61	$49.18	$0.43	675,359.0	-0.16%
Dec 12, 2024	$49.77	$49.45	$0.325	424,678.0	-0.08%
Dec 11, 2024	$50.03	$49.51	$0.525	793,320.0	-0.78%
Dec 10, 2024	$50.20	$49.66	$0.54	576,884.0	-0.40%
Dec 09, 2024	$50.59	$50.10	$0.485	487,112.0	-0.54%
Dec 06, 2024	$50.85	$50.33	$0.52	391,999.0	-0.65%
Dec 05, 2024	$50.85	$50.47	$0.38	753,207.0	+0.52%
Dec 04, 2024	$50.76	$50.31	$0.4499	1,244,339.0	-0.67%
Dec 03, 2024	$51.39	$50.80	$0.59	433,261.0	-0.80%
Dec 02, 2024	$51.73	$51.07	$0.66	760,014.0	-1.04%
Nov 29, 2024	$51.88	$51.64	$0.235	216,570.0	+0.15%
Nov 27, 2024	$51.89	$51.62	$0.27	723,674.0	+0.41%
Nov 26, 2024	$51.52	$51.19	$0.3275	297,848.0	+0.23%

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
Dec, 2024	$51.73	$47.77	$3.96	11,526,410.0	-6.57%
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%

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

$169.88

0.24%

VUG

$420.55

0.66%

IJH

$62.52

0.26%

EFA

$75.59

0.65%

IWF

$411.45

1.01%

QQQ

$522.87

0.81%