Get the Stockscreener App
48.91
0.39%
0.19
After Hours:
48.86
-0.05
-0.10%
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 January 30, 2025, is $48.91.
- 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 146.65% to $48.91 now.
- The 52-week high stock price for SPHD is $51.89, representing a 6.09% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for SPHD is $40.84, indicating a -16.50% 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 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $49.07 | $48.64 | $0.43 | 310,761.0 | +0.39% |
| Jan 29, 2025 | $49.09 | $48.62 | $0.4747 | 394,718.0 | -0.20% |
| Jan 28, 2025 | $49.39 | $48.72 | $0.6741 | 395,205.0 | -1.03% |
| Jan 27, 2025 | $49.38 | $48.79 | $0.5892 | 716,774.0 | +1.38% |
| Jan 24, 2025 | $48.79 | $48.48 | $0.3102 | 296,593.0 | +0.29% |
| Jan 23, 2025 | $48.55 | $48.20 | $0.34 | 457,715.0 | +0.43% |
| Jan 22, 2025 | $48.93 | $48.28 | $0.6452 | 472,228.0 | -1.55% |
| Jan 21, 2025 | $49.23 | $48.73 | $0.50 | 384,845.0 | +0.70% |
| Jan 17, 2025 | $48.89 | $48.46 | $0.43 | 370,300.0 | +0.45% |
| Jan 16, 2025 | $48.53 | $47.81 | $0.7215 | 289,317.0 | +1.19% |
| Jan 15, 2025 | $48.38 | $47.85 | $0.5349 | 308,726.0 | +0.25% |
| Jan 14, 2025 | $47.86 | $47.50 | $0.36 | 480,804.0 | +0.82% |
| Jan 13, 2025 | $47.45 | $47.01 | $0.445 | 542,175.0 | +0.74% |
| Jan 10, 2025 | $47.77 | $47.05 | $0.72 | 629,143.0 | -1.75% |
| Jan 08, 2025 | $47.92 | $47.44 | $0.485 | 488,140.0 | +0.00% |
| Jan 07, 2025 | $48.41 | $47.83 | $0.58 | 358,048.0 | -0.21% |
| Jan 06, 2025 | $48.60 | $47.97 | $0.63 | 628,220.0 | -1.05% |
| Jan 03, 2025 | $48.65 | $48.29 | $0.355 | 322,784.0 | +0.35% |
| Jan 02, 2025 | $48.68 | $48.15 | $0.53 | 496,683.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $49.39 | $47.01 | $2.38 | 8,653,940.0 | +1.24% |
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% |
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):