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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 08, 2024	47.06	47.59	46.99	47.51	848,388	+0.45(+0.96%)
Aug 07, 2024	47.34	47.80	47.04	47.06	1,117,619	-0.05(-0.11%)
Aug 06, 2024	46.76	47.54	46.71	47.11	2,594,132	+0.55(+1.18%)
Aug 05, 2024	47.36	47.48	46.47	46.56	1,668,688	-1.04(-2.18%)
Aug 02, 2024	47.81	48.13	47.04	47.60	1,291,976	-0.05(-0.10%)
Aug 01, 2024	47.52	47.80	47.31	47.65	822,048	+0.27(+0.57%)
Jul 31, 2024	47.52	47.62	47.19	47.38	496,880	-0.04(-0.08%)
Jul 30, 2024	47.10	47.53	47.01	47.42	503,586	+0.26(+0.55%)
Jul 29, 2024	47.21	47.30	46.87	47.16	455,039	-0.05(-0.11%)
Jul 26, 2024	46.72	47.22	46.64	47.21	542,536	+0.81(+1.75%)
Jul 25, 2024	46.31	47.02	46.29	46.40	651,244	+0.13(+0.28%)
Jul 24, 2024	46.16	46.49	46.03	46.27	393,547	+0.26(+0.57%)
Jul 23, 2024	46.30	46.30	46.01	46.01	314,934	-0.45(-0.97%)
Jul 22, 2024	46.40	46.47	46.04	46.46	331,595	+0.05(+0.12%)
Jul 19, 2024	46.58	46.65	46.27	46.41	377,019	-0.12(-0.26%)
Jul 18, 2024	46.51	47.20	46.42	46.52	558,151	-0.21(-0.45%)
Jul 17, 2024	45.91	46.78	45.91	46.73	3,493,766	+0.79(+1.71%)
Jul 16, 2024	45.47	45.95	45.40	45.95	389,076	+0.56(+1.23%)
Jul 15, 2024	45.45	45.58	45.32	45.39	306,378	-0.10(-0.22%)
Jul 12, 2024	45.30	45.68	45.24	45.49	306,161	+0.29(+0.64%)
Jul 11, 2024	44.77	45.23	44.75	45.20	549,841	+0.61(+1.36%)
Jul 10, 2024	44.36	44.63	44.29	44.59	384,419	+0.37(+0.83%)
Jul 09, 2024	44.12	44.48	44.04	44.22	477,704	+0.05(+0.11%)
Jul 08, 2024	44.05	44.27	44.00	44.17	347,415	+0.23(+0.52%)
Jul 05, 2024	43.95	44.01	43.73	43.94	298,553	-0.03(-0.07%)
Jul 03, 2024	44.06	44.29	43.96	43.97	206,631	-0.03(-0.07%)
Jul 02, 2024	44.01	44.15	43.80	44.00	293,533	-0.01(-0.02%)
Jul 01, 2024	44.39	44.64	43.95	44.01	384,572	-0.29(-0.65%)
Jun 28, 2024	44.23	44.39	44.10	44.30	372,798	+0.14(+0.32%)
Jun 27, 2024	44.13	44.19	43.97	44.16	350,405	-0.02(-0.05%)
Jun 26, 2024	44.24	44.28	44.07	44.18	211,980	-0.25(-0.56%)
Jun 25, 2024	44.87	44.87	44.36	44.43	401,758	-0.47(-1.04%)
Jun 24, 2024	44.42	45.00	44.41	44.90	403,910	+0.57(+1.28%)
Jun 21, 2024	44.45	44.50	44.21	44.33	273,221	+0.01(+0.02%)
Jun 20, 2024	44.10	44.43	43.99	44.32	427,561	+0.16(+0.36%)
Jun 18, 2024	43.93	44.26	43.93	44.16	331,228	+0.24(+0.54%)
Jun 17, 2024	43.87	44.09	43.66	43.92	369,872	-0.03(-0.07%)
Jun 14, 2024	43.96	44.08	43.71	43.95	238,467	-0.14(-0.32%)
Jun 13, 2024	44.12	44.21	43.85	44.09	247,831	-0.06(-0.14%)
Jun 12, 2024	44.75	44.80	44.05	44.15	603,040	-0.20(-0.45%)
Jun 11, 2024	44.26	44.38	44.05	44.35	378,722	-0.05(-0.11%)
Jun 10, 2024	44.35	44.50	44.09	44.40	412,765	-0.05(-0.11%)
Jun 07, 2024	44.36	44.70	44.24	44.45	281,374	-0.09(-0.20%)
Jun 06, 2024	44.55	44.78	44.43	44.54	318,359	-0.11(-0.25%)
Jun 05, 2024	44.78	44.80	44.44	44.65	308,862	-0.12(-0.27%)
Jun 04, 2024	44.50	44.90	44.45	44.77	326,672	+0.10(+0.22%)

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.