Invesco S&P 500 High Div Low Volatility ETF (SPHD)
53.21
-0.28
(-0.52%)
USD |
NYSEARCA |
Aug 25, 13:00
SPHD Price : 53.21 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 53.16 | 53.59 | 53.10 | 53.49 | 592190.0 |
| Aug 21, 2026 | 53.42 | 53.50 | 53.14 | 53.23 | 434866.0 |
| Aug 20, 2026 | 53.33 | 53.62 | 53.24 | 53.32 | 848403.0 |
| Aug 19, 2026 | 53.25 | 53.82 | 53.24 | 53.43 | 627539.0 |
| Aug 18, 2026 | 53.22 | 53.36 | 52.96 | 53.00 | 724353.0 |
| Aug 17, 2026 | 53.04 | 53.14 | 52.71 | 52.71 | 718020.0 |
| Aug 14, 2026 | 53.14 | 53.36 | 53.05 | 53.28 | 603809.0 |
| Aug 13, 2026 | 52.68 | 53.18 | 52.66 | 53.12 | 646907.0 |
| Aug 12, 2026 | 52.32 | 52.55 | 52.14 | 52.47 | 573461.0 |
| Aug 11, 2026 | 52.22 | 52.61 | 52.20 | 52.50 | 598812.0 |
| Aug 10, 2026 | 52.36 | 52.45 | 52.15 | 52.41 | 642963.0 |
| Aug 07, 2026 | 52.11 | 52.70 | 51.94 | 52.60 | 794447.0 |
| Aug 06, 2026 | 52.92 | 53.00 | 52.14 | 52.27 | 1.025M |
| Aug 05, 2026 | 52.86 | 52.93 | 51.99 | 52.38 | 792205.0 |
| Aug 04, 2026 | 52.26 | 52.89 | 51.92 | 52.83 | 721522.0 |
| Aug 03, 2026 | 52.62 | 52.92 | 52.39 | 52.57 | 856791.0 |
| Jul 31, 2026 | 52.26 | 52.46 | 51.94 | 52.35 | 1.411M |
| Jul 30, 2026 | 52.94 | 52.98 | 51.96 | 52.45 | 1.223M |
| Jul 29, 2026 | 53.56 | 53.88 | 53.26 | 53.42 | 1.608M |
| Jul 28, 2026 | 53.29 | 54.04 | 53.26 | 53.55 | 649664.0 |
| Jul 27, 2026 | 52.68 | 53.25 | 52.68 | 52.88 | 788939.0 |
| Jul 24, 2026 | 52.24 | 52.80 | 52.22 | 52.78 | 458039.0 |
| Jul 23, 2026 | 52.24 | 52.39 | 51.94 | 52.10 | 624564.0 |
| Jul 22, 2026 | 52.54 | 52.68 | 52.30 | 52.40 | 441457.0 |
| Jul 21, 2026 | 52.26 | 52.30 | 51.96 | 52.23 | 677142.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median