SPHD Price: 51.52

Invesco S&P 500 High Div Low Volatility ETF (SPHD)

51.52 -0.21 (-0.41%) USD | NYSEARCA | Oct 23, 16:00

51.56 +0.04 (+0.08%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2012. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	51.76	51.89	51.36	51.52	1.205M
Oct 22, 2026	50.49	51.74	50.47	51.73	1.566M
Oct 21, 2026	50.51	50.56	50.22	50.31	1.021M
Oct 20, 2026	50.15	50.70	50.15	50.64	1.135M
Oct 19, 2026	50.11	50.24	49.78	49.83	1.147M
Oct 16, 2026	50.47	50.77	50.31	50.61	974830.0
Oct 15, 2026	50.22	50.50	50.02	50.13	1.827M
Oct 14, 2026	49.29	49.57	49.07	49.56	2.287M
Oct 13, 2026	49.58	49.63	48.90	49.29	1.075M
Oct 12, 2026	49.00	49.24	48.91	49.24	1.096M
Oct 09, 2026	48.67	48.89	48.63	48.82	1.022M
Oct 08, 2026	48.29	48.83	48.16	48.81	1.465M
Oct 07, 2026	48.47	48.54	48.18	48.19	1.246M
Oct 06, 2026	48.19	48.54	48.19	48.47	1.238M
Oct 05, 2026	48.10	48.22	47.70	48.14	966061.0
Oct 02, 2026	48.14	48.45	48.04	48.16	1.509M
Oct 01, 2026	48.08	48.14	47.68	48.08	1.287M
Sep 30, 2026	48.77	48.79	48.17	48.18	1.182M
Sep 29, 2026	48.41	48.71	48.30	48.55	2.109M
Sep 28, 2026	48.92	48.96	48.54	48.68	1.255M
Sep 25, 2026	48.83	49.00	48.61	48.95	1.400M
Sep 24, 2026	49.34	49.39	48.85	48.88	870197.0
Sep 23, 2026	49.54	49.60	49.12	49.18	1.969M
Sep 22, 2026	50.03	50.09	49.62	49.64	546007.0
Sep 21, 2026	50.09	50.09	49.78	49.85	1.492M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks