Get the Stockscreener App
48.11
0.95%
-0.46
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 October 10, 2025, is $48.11.
- 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 142.61% to $48.11 now.
- The 52-week high stock price for SPHD is $51.89, representing a 7.86% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for SPHD is $43.39, indicating a -9.81% 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 2024 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $48.81 | $48.09 | $0.7188 | 999,841.0 | -0.95% |
| Oct 09, 2025 | $49.09 | $48.54 | $0.545 | 480,745.0 | -0.72% |
| Oct 08, 2025 | $49.33 | $48.88 | $0.45 | 621,360.0 | -0.79% |
| Oct 07, 2025 | $49.45 | $49.15 | $0.3051 | 621,291.0 | +0.14% |
| Oct 06, 2025 | $49.74 | $49.20 | $0.5358 | 651,432.0 | -0.99% |
| Oct 03, 2025 | $50.00 | $49.55 | $0.45 | 475,103.0 | +0.53% |
| Oct 02, 2025 | $49.77 | $49.34 | $0.43 | 426,820.0 | -0.50% |
| Oct 01, 2025 | $49.86 | $49.49 | $0.37 | 502,243.0 | +0.55% |
| Sep 30, 2025 | $49.53 | $48.93 | $0.60 | 599,173.0 | +0.96% |
| Sep 29, 2025 | $49.10 | $48.73 | $0.3749 | 489,692.0 | -0.06% |
| Sep 26, 2025 | $49.08 | $48.72 | $0.36 | 500,907.0 | +0.89% |
| Sep 25, 2025 | $49.11 | $48.55 | $0.56 | 461,214.0 | -0.84% |
| Sep 24, 2025 | $49.14 | $48.92 | $0.22 | 320,541.0 | -0.10% |
| Sep 23, 2025 | $49.09 | $48.70 | $0.39 | 523,651.0 | +0.80% |
| Sep 22, 2025 | $48.78 | $48.56 | $0.22 | 554,364.0 | -0.80% |
| Sep 19, 2025 | $49.26 | $49.01 | $0.25 | 495,975.0 | -0.20% |
| Sep 18, 2025 | $49.26 | $48.91 | $0.35 | 612,858.0 | +0.14% |
| Sep 17, 2025 | $49.61 | $48.94 | $0.67 | 873,144.0 | +0.16% |
| Sep 16, 2025 | $49.28 | $48.91 | $0.37 | 615,127.0 | -0.26% |
| Sep 15, 2025 | $49.53 | $49.09 | $0.44 | 693,955.0 | -0.49% |
| Sep 12, 2025 | $49.61 | $49.34 | $0.27 | 508,207.0 | -0.50% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $50.00 | $48.09 | $1.91 | 5,778,676.0 | -2.71% |
| 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% |
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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):