Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.470443853549 | 48.89 | 49.3699 | 48.495 | 335365 | 48.97468115 | SP |
| 4 | 0.59 | 1.21574283948 | 48.53 | 49.3891 | 47.9083 | 396326 | 48.82989082 | SP |
| 12 | -1.87 | -3.66738576191 | 50.99 | 51.89 | 47.01 | 505080 | 49.11489703 | SP |
| 26 | 1.49 | 3.12828049549 | 47.63 | 51.89 | 47.01 | 639121 | 49.58844481 | SP |
| 52 | 7.8 | 18.8770571152 | 41.32 | 51.89 | 41.01 | 613873 | 47.1476531 | SP |
| 156 | 3.94 | 8.7206728641 | 45.18 | 51.89 | 37.19 | 858426 | 44.41708774 | SP |
| 260 | 5.85 | 13.5197596487 | 43.27 | 51.89 | 25.38 | 924724 | 41.51138884 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 49.15 | -0.16 | -0.32 | 49.41 | 49.75 | 49.15 | 291506 |
| 1739489400 | 49.31 | 0.41 | 0.84 | 48.97 | 49.3699 | 48.79 | 303289 |
| 1739403000 | 48.9 | -0.3 | -0.61 | 48.72 | 48.99 | 48.5649 | 311193 |
| 1739316600 | 49.2 | 0.36 | 0.74 | 48.72 | 49.22 | 48.59 | 326563 |
| 1739230200 | 48.84 | 0.11 | 0.23 | 48.84 | 48.865 | 48.495 | 254788 |
| 1738971000 | 48.73 | -0.07 | -0.14 | 48.89 | 48.89 | 48.58 | 413734 |
| 1738884600 | 48.8 | -0.04 | -0.08 | 49.21 | 49.21 | 48.66 | 349169 |
| 1738798200 | 48.84 | 0.26 | 0.54 | 48.85 | 48.895 | 48.54 | 358002 |
| 1738711800 | 48.58 | -0.02 | -0.04 | 48.48 | 48.71 | 48.36 | 429936 |
| 1738625400 | 48.6 | -0.09 | -0.18 | 48.31 | 48.78 | 47.9083 | 570136 |
| 1738366200 | 48.69 | -0.22 | -0.45 | 48.9 | 49.055 | 48.6 | 446315 |
| 1738279800 | 48.91 | 0.19 | 0.39 | 48.84 | 49.07 | 48.64 | 310987 |
| 1738193400 | 48.72 | -0.1 | -0.20 | 48.93 | 49.095 | 48.6203 | 392658 |
| 1738107000 | 48.82 | -0.51 | -1.03 | 49.27 | 49.3891 | 48.715 | 393561 |
| 1738020600 | 49.33 | 0.67 | 1.38 | 48.85 | 49.3792 | 48.79 | 663561 |
| 1737761400 | 48.66 | 0.35 | 0.72 | 48.51 | 48.7902 | 48.48 | 294156 |
| 1737675000 | 48.31 | 0 | 0.00 | 48.31 | 48.31 | 48.31 | 0 |
| 1737588600 | 48.31 | -0.76 | -1.55 | 48.92 | 48.9302 | 48.285 | 450469 |
| 1737502200 | 49.07 | 0.34 | 0.70 | 48.84 | 49.23 | 48.815 | 342322 |
| 1737156600 | 48.73 | 0.22 | 0.45 | 48.53 | 48.89 | 48.46 | 369760 |
| 1737070200 | 48.51 | 0.57 | 1.19 | 47.86 | 48.53 | 47.8085 | 285923 |
| 1736983800 | 47.94 | 0.12 | 0.25 | 48.22 | 48.38 | 47.8451 | 304787 |
| 1736897400 | 47.82 | 0.39 | 0.82 | 47.53 | 47.86 | 47.5 | 479745 |
| 1736811000 | 47.43 | 0.35 | 0.74 | 47.09 | 47.455 | 47.01 | 541938 |
| 1736551800 | 47.08 | -0.85 | -1.76 | 47.5924 | 47.77 | 47.05 | 594559 |
| 1736379000 | 47.925 | 0 | 0.01 | 47.84 | 47.925 | 47.44 | 485221 |
| 1736292600 | 47.92 | -0.1 | -0.21 | 48.12 | 48.41 | 47.83 | 344040 |
| 1736206200 | 48.02 | -0.51 | -1.05 | 48.59 | 48.6 | 47.97 | 616666 |
| 1735947000 | 48.53 | 0.17 | 0.35 | 48.51 | 48.645 | 48.29 | 313351 |
| 1735860600 | 48.36 | 0.05 | 0.10 | 48.53 | 48.68 | 48.15 | 491012 |
| 1735687800 | 48.31 | 0.21 | 0.44 | 48.21 | 48.4099 | 48.055 | 623221 |
| 1735601400 | 48.1 | -0.32 | -0.66 | 48.24 | 48.24 | 47.785 | 593473 |
| 1735342200 | 48.42 | -0.18 | -0.37 | 48.4 | 48.7585 | 48.29 | 499875 |
| 1735255800 | 48.6 | 0.04 | 0.08 | 48.45 | 48.685 | 48.36 | 403810 |
| 1735077840 | 48.56 | 0.21 | 0.43 | 48.34 | 48.5916 | 48.21 | 281072 |
| 1734996600 | 48.35 | -0.1 | -0.21 | 48.17 | 48.4 | 47.91 | 526807 |
| 1734737400 | 48.45 | 0.68 | 1.42 | 47.875 | 48.62 | 47.86 | 420647 |
| 1734651000 | 47.77 | -0.04 | -0.08 | 47.98 | 48.27 | 47.77 | 749945 |
| 1734564600 | 47.81 | -1.17 | -2.39 | 48.87 | 48.96 | 47.81 | 830611 |
| 1734478200 | 48.98 | 0 | 0.00 | 48.79 | 49.15 | 48.77 | 610880 |
| 1734391800 | 48.98 | -0.43 | -0.87 | 49.43 | 49.47 | 48.9545 | 1200991 |
| 1734132600 | 49.41 | -0.08 | -0.16 | 49.4 | 49.61 | 49.18 | 661807 |
| 1734046200 | 49.49 | -0.04 | -0.08 | 49.5802 | 49.77 | 49.445 | 411223 |
| 1733959800 | 49.53 | -0.39 | -0.78 | 50 | 50.03 | 49.505 | 789403 |
| 1733873400 | 49.92 | -0.2 | -0.40 | 50.09 | 50.2 | 49.66 | 564263 |
| 1733787000 | 50.12 | -0.27 | -0.54 | 50.53 | 50.57 | 50.105 | 479225 |
| 1733527800 | 50.39 | -0.33 | -0.65 | 50.74 | 50.85 | 50.33 | 386477 |
| 1733441400 | 50.72 | 0.26 | 0.52 | 50.52 | 50.85 | 50.48 | 748618 |
| 1733355000 | 50.46 | -0.34 | -0.67 | 50.76 | 50.76 | 50.3101 | 1220342 |
| 1733268600 | 50.8 | -0.41 | -0.80 | 51.37 | 51.39 | 50.8 | 420433 |
| 1733182200 | 51.21 | -0.54 | -1.04 | 51.73 | 51.73 | 51.07 | 750343 |
| 1732917840 | 51.75 | 0.08 | 0.15 | 51.7 | 51.875 | 51.6853 | 209256 |
| 1732750200 | 51.67 | 0.21 | 0.41 | 51.62 | 51.89 | 51.55 | 729984 |
| 1732663800 | 51.46 | 0.12 | 0.23 | 51.41 | 51.5175 | 51.19 | 294113 |
| 1732577400 | 51.34 | 0.2 | 0.39 | 51.37 | 51.5801 | 51.2 | 399439 |
| 1732318200 | 51.14 | 0.27 | 0.53 | 50.99 | 51.2598 | 50.98 | 550061 |
| 1732231800 | 50.87 | 0.61 | 1.21 | 50.31 | 50.9 | 50.17 | 460139 |
| 1732145400 | 50.26 | 0.21 | 0.42 | 50.08 | 50.3 | 49.965 | 489906 |
| 1732059000 | 50.05 | -0.11 | -0.22 | 49.83 | 50.11 | 49.6351 | 310476 |
| 1731972600 | 50.16 | 0.24 | 0.48 | 49.78 | 50.2183 | 49.78 | 463492 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
