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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	49.75	50.02	49.74	49.95	710,822	+0.14(+0.28%)
Oct 29, 2024	50.08	50.08	49.79	49.81	587,949	-0.43(-0.86%)
Oct 28, 2024	50.09	50.34	50.08	50.24	523,075	+0.22(+0.44%)
Oct 25, 2024	50.67	50.71	49.97	50.02	440,155	-0.57(-1.13%)
Oct 24, 2024	50.81	50.83	50.48	50.59	306,503	-0.07(-0.14%)
Oct 23, 2024	50.40	50.69	50.34	50.66	495,591	+0.14(+0.28%)
Oct 22, 2024	50.31	50.59	50.15	50.52	481,269	+0.03(+0.06%)
Oct 21, 2024	50.95	51.03	50.44	50.49	383,358	-0.58(-1.14%)
Oct 18, 2024	50.83	51.07	50.64	51.07	317,059	+0.21(+0.41%)
Oct 17, 2024	51.00	51.00	50.76	50.86	330,486	-0.15(-0.29%)
Oct 16, 2024	50.64	51.05	50.56	51.01	553,522	+0.39(+0.77%)
Oct 15, 2024	50.36	51.03	50.36	50.62	485,886	+0.26(+0.52%)
Oct 14, 2024	50.09	50.39	49.96	50.36	279,879	+0.24(+0.48%)
Oct 11, 2024	49.95	50.12	49.88	50.12	324,336	+0.36(+0.72%)
Oct 10, 2024	50.05	50.13	49.69	49.76	289,543	-0.22(-0.44%)
Oct 09, 2024	49.76	50.10	49.63	49.98	274,587	+0.21(+0.42%)
Oct 08, 2024	49.91	49.97	49.62	49.77	614,145	-0.11(-0.22%)
Oct 07, 2024	50.24	50.24	49.81	49.88	477,911	-0.40(-0.80%)
Oct 04, 2024	50.05	50.31	49.92	50.28	398,851	+0.13(+0.26%)
Oct 03, 2024	50.34	50.34	49.99	50.15	352,135	-0.25(-0.50%)
Oct 02, 2024	50.36	50.61	50.24	50.40	403,078	-0.23(-0.45%)
Oct 01, 2024	50.60	50.65	50.30	50.63	634,576	+0.06(+0.12%)
Sep 30, 2024	50.49	50.61	50.20	50.57	1,271,108	+0.18(+0.36%)
Sep 27, 2024	50.31	50.65	50.25	50.39	662,385	+0.31(+0.62%)
Sep 26, 2024	49.96	50.26	49.90	50.08	485,978	+0.07(+0.14%)
Sep 25, 2024	50.47	50.47	49.98	50.01	439,879	-0.29(-0.58%)
Sep 24, 2024	50.22	50.56	50.08	50.30	796,629	+0.06(+0.12%)
Sep 23, 2024	50.10	50.24	50.02	50.24	6,977,487	+0.25(+0.50%)
Sep 20, 2024	49.87	50.01	49.71	49.99	479,653	+0.03(+0.06%)
Sep 19, 2024	50.34	50.34	49.82	49.96	3,788,949	-0.03(-0.06%)
Sep 18, 2024	50.12	50.51	49.91	49.99	501,523	-0.12(-0.24%)
Sep 17, 2024	50.33	50.47	50.01	50.11	510,441	-0.23(-0.46%)
Sep 16, 2024	50.12	50.39	50.09	50.34	574,917	+0.47(+0.94%)
Sep 13, 2024	49.60	49.87	49.49	49.87	451,037	+0.44(+0.89%)
Sep 12, 2024	49.33	49.50	49.05	49.43	455,741	+0.11(+0.22%)
Sep 11, 2024	49.52	49.52	48.77	49.32	969,795	-0.30(-0.60%)
Sep 10, 2024	49.57	49.69	49.43	49.62	616,367	+0.09(+0.18%)
Sep 09, 2024	49.23	49.69	49.12	49.53	446,114	+0.40(+0.81%)
Sep 06, 2024	49.39	49.61	49.07	49.13	780,092	-0.21(-0.42%)
Sep 05, 2024	49.71	49.76	49.20	49.34	750,587	-0.11(-0.22%)
Sep 04, 2024	49.47	49.84	49.27	49.45	1,407,210	-0.06(-0.12%)
Sep 03, 2024	49.23	49.67	49.17	49.51	1,215,514	+0.09(+0.18%)
Aug 30, 2024	49.03	49.44	48.99	49.42	567,383	+0.39(+0.79%)
Aug 29, 2024	49.05	49.13	48.64	49.03	664,539	+0.09(+0.18%)
Aug 28, 2024	48.89	49.17	48.79	48.94	509,652	+0.00(+0.00%)
Aug 27, 2024	49.04	49.10	48.79	48.94	436,957	-0.10(-0.20%)
Aug 26, 2024	48.89	49.28	48.87	49.04	4,788,634	+0.28(+0.57%)
Aug 23, 2024	48.48	48.85	48.40	48.76	608,047	+0.43(+0.89%)
Aug 22, 2024	48.42	48.46	48.15	48.33	519,587	-0.04(-0.08%)
Aug 21, 2024	48.19	48.37	48.12	48.37	519,368	+0.23(+0.48%)
Aug 20, 2024	48.20	48.31	48.08	48.14	434,183	-0.11(-0.23%)
Aug 19, 2024	47.90	48.25	47.87	48.25	577,944	+0.38(+0.79%)
Aug 16, 2024	47.66	47.87	47.56	47.87	781,465	+0.17(+0.35%)
Aug 15, 2024	47.76	47.82	47.55	47.70	600,268	+0.16(+0.33%)
Aug 14, 2024	47.38	47.71	47.37	47.54	460,382	+0.16(+0.34%)
Aug 13, 2024	47.09	47.42	46.97	47.39	754,439	+0.40(+0.85%)
Aug 12, 2024	47.25	47.27	46.83	46.99	494,281	-0.26(-0.55%)
Aug 09, 2024	47.26	47.36	46.85	47.25	496,836	-0.01(-0.02%)
Aug 08, 2024	46.81	47.34	46.74	47.26	852,949	+0.45(+0.96%)
Aug 07, 2024	47.09	47.54	46.79	46.81	1,123,628	-0.05(-0.11%)
Aug 06, 2024	46.51	47.29	46.46	46.86	2,608,080	+0.55(+1.18%)
Aug 05, 2024	47.11	47.22	46.22	46.31	1,677,660	-1.03(-2.18%)
Aug 02, 2024	47.55	47.87	46.79	47.35	1,298,923	-0.05(-0.11%)

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