Invesco S&P 500® High Div Low Vol ETF (SPHD)
50.88
+0.62
(+1.22%)
USD |
NYSEARCA |
Nov 21, 16:00
50.88
0.00 (0.00%)
After-Hours: 16:17
SPHD Price: 50.88 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 50.05 | 50.30 | 49.96 | 50.26 | 494136.0 |
| Nov 19, 2024 | 49.88 | 50.11 | 49.64 | 50.05 | 325496.0 |
| Nov 18, 2024 | 49.78 | 50.22 | 49.78 | 50.16 | 468658.0 |
| Nov 15, 2024 | 49.83 | 49.99 | 49.70 | 49.92 | 817083.0 |
| Nov 14, 2024 | 50.14 | 50.22 | 49.92 | 49.95 | 647545.0 |
| Nov 13, 2024 | 50.20 | 50.25 | 49.97 | 50.13 | 436772.0 |
| Nov 12, 2024 | 50.46 | 50.53 | 50.04 | 50.07 | 402096.0 |
| Nov 11, 2024 | 50.53 | 50.86 | 50.49 | 50.52 | 371542.0 |
| Nov 08, 2024 | 50.14 | 50.51 | 50.08 | 50.43 | 460718.0 |
| Nov 07, 2024 | 50.14 | 50.36 | 50.07 | 50.13 | 813812.0 |
| Nov 06, 2024 | 50.62 | 50.64 | 50.08 | 50.12 | 744697.0 |
| Nov 05, 2024 | 49.52 | 50.00 | 49.36 | 49.99 | 334629.0 |
| Nov 04, 2024 | 49.57 | 49.73 | 49.38 | 49.58 | 603576.0 |
| Nov 01, 2024 | 50.17 | 50.28 | 49.54 | 49.55 | 706806.0 |
| Oct 31, 2024 | 49.96 | 50.41 | 49.96 | 50.09 | 557692.0 |
| Oct 30, 2024 | 49.75 | 50.02 | 49.74 | 49.95 | 710839.0 |
| Oct 29, 2024 | 50.08 | 50.08 | 49.79 | 49.81 | 588076.0 |
| Oct 28, 2024 | 50.09 | 50.34 | 50.08 | 50.24 | 523130.0 |
| Oct 25, 2024 | 50.67 | 50.71 | 49.97 | 50.02 | 440155.0 |
| Oct 24, 2024 | 50.81 | 50.82 | 50.48 | 50.59 | 306512.0 |
| Oct 23, 2024 | 50.40 | 50.68 | 50.34 | 50.66 | 495619.0 |
| Oct 22, 2024 | 50.31 | 50.60 | 50.15 | 50.52 | 481305.0 |
| Oct 21, 2024 | 50.95 | 51.03 | 50.44 | 50.49 | 383369.0 |
| Oct 18, 2024 | 50.83 | 51.07 | 50.64 | 51.07 | 317059.0 |
| Oct 17, 2024 | 51.00 | 51.00 | 50.76 | 50.86 | 330695.0 |
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).
Price Range, Past 5 Years
25.66
Minimum
Mar 23 2020
51.07
Maximum
Oct 18 2024
42.01
Average
43.13
Median
Feb 28 2023