SPHD Price

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

40.21 +0.79 (+2.00%) USD | NYSEARCA | Jun 02, 16:00

40.20 -0.01 (-0.02%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2012. Upgrade now.

Date	Open	High	Low	Close	Volume
Jun 02, 2023	39.60	40.28	39.55	40.21	892010.0
Jun 01, 2023	39.41	39.53	39.05	39.42	902406.0
May 31, 2023	39.24	39.37	39.02	39.27	903617.0
May 30, 2023	39.38	39.49	39.17	39.32	1.349M
May 26, 2023	39.28	39.41	39.13	39.31	1.037M
May 25, 2023	39.42	39.42	38.94	39.20	1.074M
May 24, 2023	39.99	40.03	39.56	39.56	821169.0
May 23, 2023	40.22	40.55	40.08	40.08	666531.0
May 22, 2023	40.22	40.38	39.92	40.27	660966.0
May 19, 2023	40.54	40.72	40.24	40.31	745570.0
May 18, 2023	40.28	40.46	40.09	40.42	1.036M
May 17, 2023	40.13	40.46	39.96	40.44	696668.0
May 16, 2023	40.61	40.61	39.92	39.92	711019.0
May 15, 2023	40.79	40.84	40.50	40.68	712600.0
May 12, 2023	40.81	40.85	40.50	40.72	792994.0
May 11, 2023	40.81	40.81	40.51	40.65	983346.0
May 10, 2023	41.25	41.30	40.62	40.96	659269.0
May 09, 2023	41.00	41.11	40.77	41.00	553886.0
May 08, 2023	41.48	41.49	41.10	41.17	607488.0
May 05, 2023	41.02	41.48	41.02	41.41	619901.0
May 04, 2023	40.75	40.91	40.41	40.73	885717.0
May 03, 2023	41.33	41.60	40.89	40.92	630229.0
May 02, 2023	42.00	42.00	40.95	41.27	645682.0
May 01, 2023	42.13	42.44	42.11	42.11	396577.0
Apr 28, 2023	41.89	42.32	41.84	42.20	493467.0

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).

Read full definition.

Price Range, Past 5 Years

25.66

Minimum

Mar 23 2020

49.24

Maximum

Apr 20 2022

41.34

Average

42.28

Median

Price Benchmarks