Invesco S&P 500 High Dividend Low Volatility ETF Historical Data - SPHD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.36	2.73202089192	49.78	51.2598	49.6351	461376	50.54661231	SP
4	1.05	2.09622679177	50.09	51.2598	49.3614	542798	50.12005637	SP
12	1.78	3.60615883306	49.36	51.2598	48.895	709581	50.11896437	SP
26	6.83	15.4141277364	44.31	51.2598	43.5235	669008	48.47074829	SP
52	11.3	28.3634538153	39.84	51.2598	39.655	650257	45.65070979	SP
156	8.33	19.4580705443	42.81	51.2598	37.19	914640	44.28377634	SP
260	8.15	18.9578971854	42.99	51.2598	25.38	927159	41.38757661	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732318200	51.14	0.27	0.53	50.99	51.2598	50.97	562481
1732231800	50.87	0.61	1.21	50.31	50.9	50.17	461118
1732145400	50.26	0.21	0.42	50.08	50.3	49.965	490861
1732059000	50.05	-0.11	-0.22	49.89	50.11	49.6351	325846
1731972600	50.16	0.24	0.48	49.78	50.2183	49.78	466574
1731713400	49.92	-0.03	-0.06	49.88	49.99	49.695	813314
1731627000	49.95	-0.18	-0.36	50.2	50.22	49.915	645547
1731540600	50.13	0.06	0.12	50.18	50.25	49.97	435577
1731454200	50.07	-0.45	-0.89	50.48	50.53	50.045	377499
1731367800	50.52	0.09	0.18	50.53	50.855	50.4891	369835
1731108600	50.43	0.3	0.60	50.14	50.51	50.08	458473
1731022200	50.13	0.01	0.02	50.14	50.365	50.07	813684
1730935800	50.12	0.13	0.26	50.62	50.62	50.08	681654
1730849400	49.99	0.41	0.83	49.52	50	49.3614	331777
1730763000	49.58	0.03	0.06	49.57	49.73	49.38	600318
1730500200	49.55	-0.54	-1.08	50.17	50.28	49.54	654027
1730413800	50.09	0.14	0.28	49.96	50.41	49.96	554178
1730327400	49.95	0.14	0.28	49.75	50.015	49.74	707962
1730241000	49.81	-0.43	-0.86	50.08	50.08	49.79	582222
1730154600	50.24	0.22	0.44	50.09	50.34	50.08	523016
1729895400	50.02	-0.57	-1.13	50.67	50.71	49.9701	431838
1729809000	50.59	-0.07	-0.14	50.81	50.825	50.48	304820
1729722600	50.66	0.14	0.28	50.4	50.685	50.34	492516
1729636200	50.52	0.03	0.06	50.31	50.595	50.15	479529
1729549800	50.49	-0.58	-1.14	50.95	51.03	50.4399	379610
1729290600	51.07	0.21	0.41	50.83	51.0731	50.64	313962
1729204200	50.86	-0.15	-0.29	51	51	50.76	330458
1729117800	51.01	0.39	0.77	50.64	51.05	50.56	550717
1729031400	50.62	0.26	0.52	50.36	51.03	50.36	482872
1728945000	50.36	0.24	0.48	50.09	50.3901	49.96	275409
1728685800	50.12	0.36	0.72	49.95	50.125	49.88	324207
1728599400	49.76	-0.22	-0.44	50.05	50.135	49.685	289125
1728513000	49.98	0.21	0.42	49.76	50.105	49.63	273649
1728426600	49.77	-0.11	-0.22	49.91	49.97	49.62	563749
1728340200	49.88	-0.4	-0.80	50.24	50.24	49.81	476450
1728081000	50.28	0.13	0.26	50.05	50.31	49.9214	398720
1727994600	50.15	-0.25	-0.50	50.34	50.34	49.99	348901
1727908200	50.4	-0.23	-0.45	50.36	50.61	50.2351	399884
1727821800	50.63	0.06	0.12	50.6	50.6499	50.3	584078
1727735400	50.57	0.18	0.36	50.49	50.61	50.205	1144009
1727476200	50.39	0.31	0.62	50.31	50.65	50.25	659031
1727389800	50.08	0.07	0.14	49.96	50.26	49.9	485813
1727303400	50.01	-0.29	-0.58	50.47	50.47	49.98	437299
1727217000	50.3	0.06	0.12	50.22	50.56	50.075	785088
1727130600	50.24	0.12	0.24	50.1	50.245	50.02	6976174
1726871400	50.12	0.03	0.06	50	50.14	49.8403	442065
1726785000	50.09	-0.03	-0.06	50.47	50.47	49.9526	3773583
1726698600	50.12	-0.12	-0.24	50.25	50.64	50.04	495660
1726612200	50.24	-0.23	-0.46	50.46	50.605	50.14	504550
1726525800	50.47	0.47	0.94	50.25	50.52	50.225	573176
1726266600	50	0.44	0.89	49.73	50	49.62	443249
1726180200	49.56	0.11	0.22	49.46	49.63	49.175	451274
1726093800	49.45	-0.3	-0.60	49.65	49.65	48.895	961289
1726007400	49.75	0.09	0.18	49.7	49.82	49.5562	609306
1725921000	49.66	0.4	0.81	49.36	49.825	49.2499	442557
1725661800	49.26	-0.21	-0.42	49.52	49.74	49.2	776549
1725575400	49.47	-0.11	-0.22	49.84	49.89	49.33	743861
1725489000	49.58	-0.06	-0.12	49.6	49.97	49.3988	1400301
1725402600	49.64	0.09	0.18	49.36	49.8	49.3	1204017
1725057000	49.55	0.39	0.79	49.16	49.5699	49.12	562786
1724970600	49.16	0.07	0.14	49.18	49.26	48.765	625033
1724884200	49.09	0.02	0.04	49.02	49.295	48.914	505036
1724797800	49.07	-0.1	-0.20	49.17	49.23	48.92	432698
1724711400	49.17	0.28	0.57	49.02	49.41	49	4775728

	Real-time Prices	Level 2
American Stock Exchange
Dow Jones Indices
NASDAQ
New York Stock Exchange
Precious Metal
OPRA
OPRA Indices
Forex

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

BLACK FRIDAY

Save up to 65%* for Big Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History