Get the Stockscreener App
50.41
0.86%
0.43
After Hours:
50.02
-0.39
-0.77%
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 February 03, 2026, is $50.41.
- 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 154.21% to $50.41 now.
- The 52-week high stock price for SPHD is $51.60, representing a 2.37% increase from the current share price, occurred on March 10, 2025.
- The 52-week low stock price for SPHD is $43.39, indicating a -13.93% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Feb 03, 2026 | $50.61 | $49.73 | $0.88 | 1,680,632.0 | +0.86% |
| Feb 02, 2026 | $50.24 | $49.86 | $0.38 | 655,373.0 | -0.60% |
| Jan 30, 2026 | $50.30 | $49.60 | $0.695 | 1,188,682.0 | +1.43% |
| Jan 29, 2026 | $49.86 | $49.41 | $0.45 | 1,173,730.0 | +0.47% |
| Jan 28, 2026 | $50.01 | $49.20 | $0.8029 | 1,087,385.0 | -0.96% |
| Jan 27, 2026 | $49.90 | $49.44 | $0.4628 | 836,733.0 | +0.46% |
| Jan 26, 2026 | $49.68 | $49.41 | $0.275 | 564,365.0 | +0.38% |
| Jan 23, 2026 | $49.46 | $49.12 | $0.34 | 812,584.0 | +0.00% |
| Jan 22, 2026 | $49.73 | $49.35 | $0.38 | 807,747.0 | +0.16% |
| Jan 21, 2026 | $49.39 | $49.02 | $0.375 | 1,070,429.0 | +0.74% |
| Jan 20, 2026 | $49.14 | $48.67 | $0.4651 | 1,002,807.0 | -0.79% |
| Jan 16, 2026 | $49.45 | $49.12 | $0.335 | 775,753.0 | -0.42% |
| Jan 15, 2026 | $49.69 | $49.17 | $0.515 | 1,004,656.0 | +0.30% |
| Jan 14, 2026 | $49.47 | $48.69 | $0.7751 | 789,062.0 | +1.58% |
| Jan 13, 2026 | $48.80 | $48.34 | $0.4601 | 1,639,393.0 | +0.23% |
| Jan 12, 2026 | $48.69 | $48.31 | $0.375 | 898,265.0 | -0.08% |
| Jan 09, 2026 | $48.82 | $48.53 | $0.29 | 744,930.0 | +0.12% |
| Jan 08, 2026 | $48.67 | $47.79 | $0.883 | 970,423.0 | +1.27% |
| Jan 07, 2026 | $48.58 | $47.87 | $0.71 | 660,789.0 | -0.79% |
| Jan 06, 2026 | $48.34 | $48.04 | $0.30 | 631,375.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $50.61 | $49.73 | $0.88 | 4,016,637.0 | +0.26% |
| 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% |
0.51%
1.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):