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 July 27, 2026, is $52.88.

Invesco S P 500 High Dividend Low Volatility Etf all-time high stock price is $53.96, occurred on July 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 166.67% to $52.88 now.
The 52-week high stock price for SPHD is $53.96, representing a 2.04% increase from the current share price, occurred on July 17, 2026.
The 52-week low stock price for SPHD is $46.58, indicating a -11.91% decrease from the current share price, occurred on November 03, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 27, 2026	$53.25	$52.68	$0.57	788,517.0	+0.19%
Jul 24, 2026	$52.80	$52.22	$0.585	457,600.0	+1.31%
Jul 23, 2026	$52.39	$51.95	$0.445	624,349.0	-0.57%
Jul 22, 2026	$52.67	$52.30	$0.3729	441,075.0	+0.33%
Jul 21, 2026	$52.30	$51.96	$0.34	676,617.0	-0.31%
Jul 20, 2026	$52.70	$52.29	$0.41	674,420.0	-0.91%
Jul 17, 2026	$53.96	$52.69	$1.27	864,819.0	-0.58%
Jul 16, 2026	$53.23	$52.25	$0.98	665,509.0	+2.11%
Jul 15, 2026	$52.55	$51.95	$0.60	727,595.0	+0.19%
Jul 14, 2026	$52.29	$51.85	$0.435	772,096.0	-0.38%
Jul 13, 2026	$52.47	$52.03	$0.435	925,171.0	+0.69%
Jul 10, 2026	$51.90	$51.55	$0.345	507,502.0	+0.76%
Jul 09, 2026	$51.75	$51.34	$0.415	2,580,725.0	-0.27%
Jul 08, 2026	$52.27	$51.54	$0.725	694,100.0	-1.41%
Jul 07, 2026	$52.81	$52.13	$0.68	589,931.0	+1.30%
Jul 06, 2026	$52.14	$51.44	$0.70	677,562.0	-0.88%
Jul 02, 2026	$52.13	$51.50	$0.635	652,522.0	+1.66%
Jul 01, 2026	$51.47	$50.96	$0.5069	726,086.0	+0.81%
Jun 30, 2026	$51.59	$50.84	$0.75	798,440.0	-1.55%

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
Jul, 2026	$53.96	$50.96	$3.00	14,834,713.0	+4.01%
Jun, 2026	$51.75	$49.05	$2.70	17,882,509.0	+2.40%
May, 2026	$50.60	$49.04	$1.56	15,139,707.0	-1.51%
Apr, 2026	$50.48	$49.00	$1.48	13,375,268.0	+1.61%
Mar, 2026	$52.68	$48.49	$4.19	22,443,785.0	-5.40%
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%