Invesco S&P 500 High Dividend Low Volatility ETF (NY: SPHD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	48.40	48.76	48.29	48.42	513,113	-0.18(-0.37%)
Dec 26, 2024	48.45	48.69	48.36	48.60	403,800	+0.04(+0.08%)
Dec 24, 2024	48.34	48.59	48.21	48.56	281,072	+0.21(+0.43%)
Dec 23, 2024	48.17	48.40	47.91	48.35	531,052	-0.10(-0.21%)
Dec 20, 2024	47.78	48.62	47.77	48.45	440,688	+0.68(+1.42%)
Dec 19, 2024	47.98	48.27	47.77	47.77	755,483	-0.04(-0.08%)
Dec 18, 2024	48.87	48.96	47.81	47.81	838,705	-1.17(-2.39%)
Dec 17, 2024	48.79	49.15	48.76	48.98	666,316	+0.00(+0.00%)
Dec 16, 2024	49.43	49.47	48.95	48.98	1,225,324	-0.43(-0.87%)
Dec 13, 2024	49.47	49.61	49.18	49.41	675,404	-0.08(-0.16%)
Dec 12, 2024	49.59	49.77	49.45	49.49	424,930	-0.04(-0.08%)
Dec 11, 2024	50.00	50.03	49.51	49.53	793,634	-0.39(-0.78%)
Dec 10, 2024	50.09	50.20	49.66	49.92	577,008	-0.20(-0.40%)
Dec 09, 2024	50.53	50.59	50.10	50.12	487,812	-0.27(-0.54%)
Dec 06, 2024	50.74	50.85	50.33	50.39	392,356	-0.33(-0.65%)
Dec 05, 2024	50.52	50.85	50.47	50.72	754,275	+0.26(+0.52%)
Dec 04, 2024	50.76	50.76	50.31	50.46	1,244,821	-0.34(-0.67%)
Dec 03, 2024	51.32	51.39	50.80	50.80	433,369	-0.41(-0.80%)
Dec 02, 2024	51.73	51.73	51.07	51.21	760,416	-0.54(-1.04%)
Nov 29, 2024	51.70	51.88	51.64	51.75	216,570	+0.08(+0.15%)
Nov 27, 2024	51.62	51.89	51.62	51.67	733,063	+0.21(+0.41%)
Nov 26, 2024	51.41	51.52	51.19	51.46	298,031	+0.12(+0.23%)
Nov 25, 2024	51.37	51.58	51.20	51.34	412,236	+0.20(+0.39%)
Nov 22, 2024	50.99	51.26	50.97	51.14	565,303	+0.27(+0.53%)
Nov 21, 2024	50.31	50.90	50.17	50.87	461,108	+0.61(+1.21%)
Nov 20, 2024	50.08	50.30	49.97	50.26	496,959	+0.21(+0.42%)
Nov 19, 2024	49.89	50.11	49.64	50.05	325,846	-0.11(-0.22%)
Nov 18, 2024	49.78	50.22	49.78	50.16	469,026	+0.38(+0.76%)
Nov 15, 2024	49.74	49.85	49.56	49.78	820,764	-0.03(-0.06%)
Nov 14, 2024	50.06	50.08	49.78	49.81	649,736	-0.18(-0.36%)
Nov 13, 2024	50.04	50.11	49.83	49.99	438,165	+0.06(+0.12%)
Nov 12, 2024	50.34	50.39	49.91	49.93	403,819	-0.45(-0.89%)
Nov 11, 2024	50.39	50.71	50.35	50.38	373,012	+0.09(+0.18%)
Nov 08, 2024	50.00	50.37	49.94	50.29	462,380	+0.30(+0.60%)
Nov 07, 2024	50.00	50.23	49.93	49.99	817,260	+0.01(+0.02%)
Nov 06, 2024	50.48	50.50	49.94	49.98	747,186	+0.13(+0.26%)
Nov 05, 2024	49.38	49.86	49.22	49.85	336,031	+0.41(+0.83%)
Nov 04, 2024	49.43	49.59	49.24	49.44	605,062	+0.03(+0.06%)
Nov 01, 2024	50.03	50.14	49.40	49.41	708,766	-0.54(-1.08%)
Oct 31, 2024	49.82	50.27	49.82	49.95	559,215	+0.14(+0.28%)
Oct 30, 2024	49.61	49.88	49.60	49.81	712,792	+0.14(+0.28%)
Oct 29, 2024	49.94	49.94	49.65	49.67	589,578	-0.43(-0.86%)
Oct 28, 2024	49.95	50.20	49.94	50.10	524,525	+0.22(+0.44%)
Oct 25, 2024	50.53	50.57	49.83	49.88	441,375	-0.57(-1.13%)
Oct 24, 2024	50.67	50.68	50.34	50.45	307,351	-0.07(-0.14%)
Oct 23, 2024	50.26	50.54	50.20	50.52	496,922	+0.14(+0.28%)
Oct 22, 2024	50.17	50.46	50.01	50.38	482,603	+0.03(+0.06%)
Oct 21, 2024	50.81	50.89	50.30	50.35	384,420	-0.45(-0.88%)
Oct 18, 2024	50.56	50.80	50.37	50.80	318,768	+0.21(+0.41%)
Oct 17, 2024	50.73	50.73	50.49	50.59	332,267	-0.15(-0.29%)
Oct 16, 2024	50.37	50.78	50.29	50.74	556,505	+0.39(+0.77%)
Oct 15, 2024	50.09	50.76	50.09	50.35	488,505	+0.26(+0.52%)
Oct 14, 2024	49.82	50.12	49.69	50.09	281,387	+0.24(+0.48%)
Oct 11, 2024	49.68	49.86	49.61	49.85	326,084	+0.36(+0.72%)
Oct 10, 2024	49.78	49.87	49.42	49.49	291,103	-0.22(-0.44%)
Oct 09, 2024	49.49	49.84	49.36	49.71	276,067	+0.21(+0.42%)
Oct 08, 2024	49.64	49.70	49.35	49.50	617,455	-0.11(-0.22%)
Oct 07, 2024	49.97	49.97	49.54	49.61	480,487	-0.40(-0.80%)
Oct 04, 2024	49.78	50.04	49.65	50.01	398,113	+0.13(+0.26%)
Oct 03, 2024	50.07	50.07	49.72	49.88	354,033	-0.25(-0.50%)
Oct 02, 2024	50.09	50.34	49.97	50.13	405,250	-0.23(-0.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.