Get the Stockscreener App
49.20
0.29%
0.14
After Hours:
49.30
0.10
+0.20%
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 March 26, 2026, is $49.20.
- 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 148.11% to $49.20 now.
- The 52-week high stock price for SPHD is $53.07, representing a 7.87% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for SPHD is $43.39, indicating a -11.81% 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 17, 2026 | $50.61 | $50.20 | $0.405 | 709,384.0 | +0.26% |
| Mar 16, 2026 | $50.31 | $49.95 | $0.355 | 1,080,244.0 | +0.32% |
| Mar 13, 2026 | $50.31 | $49.87 | $0.44 | 1,379,540.0 | +0.32% |
| Mar 12, 2026 | $50.35 | $49.73 | $0.6197 | 650,022.0 | -1.05% |
| Mar 11, 2026 | $50.76 | $50.09 | $0.665 | 760,579.0 | -1.00% |
| Mar 10, 2026 | $51.28 | $50.60 | $0.68 | 1,046,671.0 | -0.84% |
| Mar 09, 2026 | $51.43 | $50.54 | $0.89 | 1,104,032.0 | -0.87% |
| Mar 06, 2026 | $51.74 | $50.90 | $0.845 | 1,026,541.0 | +0.00% |
| Mar 05, 2026 | $51.85 | $51.46 | $0.39 | 952,369.0 | -0.60% |
| Mar 04, 2026 | $52.12 | $51.49 | $0.625 | 763,974.0 | -0.15% |
| Mar 03, 2026 | $52.36 | $51.36 | $1.00 | 1,400,238.0 | -0.84% |
| Mar 02, 2026 | $52.68 | $52.02 | $0.66 | 1,550,548.0 | +0.15% |
| Feb 27, 2026 | $52.58 | $52.14 | $0.44 | 995,768.0 | +0.25% |
| Feb 26, 2026 | $52.45 | $52.15 | $0.305 | 941,896.0 | +0.42% |
| Feb 25, 2026 | $52.27 | $51.53 | $0.735 | 917,522.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $52.68 | $48.49 | $4.19 | 20,407,000.0 | -6.18% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):