SPHD Historical Prices
Invesco S&P 500 High Dividend Low Volatility ETF · daily open, high, low, close & volume
Trading days
249
Period high
54.04
Period low
47.26
Period change
+11.26%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 53.04 | 53.17 | 52.78 | 53.16 | +0.87% | 605,218 |
| Nov 12, 2026 | 53.22 | 53.26 | 52.67 | 52.70 | -0.36% | 1,537,807 |
| Nov 11, 2026 | 52.55 | 52.92 | 52.41 | 52.89 | +0.13% | 1,547,462 |
| Nov 10, 2026 | 52.52 | 52.99 | 52.23 | 52.82 | +0.15% | 1,207,734 |
| Nov 9, 2026 | 52.56 | 53.02 | 52.26 | 52.74 | +1.00% | 1,441,074 |
| Nov 6, 2026 | 51.89 | 52.62 | 51.74 | 52.22 | -1.08% | 1,997,472 |
| Nov 5, 2026 | 53.82 | 53.98 | 52.66 | 52.79 | -0.88% | 1,837,625 |
| Nov 4, 2026 | 52.73 | 53.38 | 52.59 | 53.26 | +2.54% | 1,985,844 |
| Nov 3, 2026 | 52.11 | 52.22 | 51.83 | 51.94 | -0.80% | 1,246,051 |
| Nov 2, 2026 | 52.01 | 52.44 | 51.96 | 52.36 | +0.67% | 1,229,909 |
| Oct 30, 2026 | 52.25 | 52.44 | 51.92 | 52.01 | +0.74% | 1,705,970 |
| Oct 29, 2026 | 51.43 | 51.72 | 51.28 | 51.63 | +1.57% | 1,335,985 |
| Oct 28, 2026 | 50.93 | 50.99 | 50.63 | 50.83 | -0.53% | 1,166,405 |
| Oct 27, 2026 | 51.19 | 51.28 | 50.97 | 51.10 | -0.58% | 1,295,639 |
| Oct 26, 2026 | 51.41 | 51.79 | 51.26 | 51.40 | -0.23% | 1,089,729 |
| Oct 23, 2026 | 51.76 | 51.89 | 51.36 | 51.52 | -0.41% | 1,201,812 |
| Oct 22, 2026 | 50.49 | 51.73 | 50.47 | 51.73 | +2.82% | 1,566,451 |
| Oct 21, 2026 | 50.51 | 50.56 | 50.22 | 50.31 | -0.65% | 1,020,937 |
| Oct 20, 2026 | 50.15 | 50.70 | 50.15 | 50.64 | +1.63% | 1,135,111 |
| Oct 19, 2026 | 50.11 | 50.24 | 49.78 | 49.83 | -1.54% | 1,146,767 |
| Oct 16, 2026 | 50.47 | 50.77 | 50.31 | 50.61 | +0.96% | 974,831 |
| Oct 15, 2026 | 50.22 | 50.51 | 50.02 | 50.13 | +1.15% | 1,827,127 |
| Oct 14, 2026 | 49.29 | 49.57 | 49.07 | 49.56 | +0.55% | 2,286,685 |
| Oct 13, 2026 | 49.58 | 49.63 | 48.90 | 49.29 | +0.10% | 1,075,261 |
| Oct 12, 2026 | 49.00 | 49.24 | 48.91 | 49.24 | +0.86% | 1,096,433 |
| Oct 9, 2026 | 48.67 | 48.89 | 48.63 | 48.82 | +0.02% | 1,021,867 |
| Oct 8, 2026 | 48.29 | 48.83 | 48.16 | 48.81 | +1.29% | 1,464,801 |
| Oct 7, 2026 | 48.47 | 48.53 | 48.19 | 48.19 | -0.58% | 1,246,301 |
| Oct 6, 2026 | 48.19 | 48.54 | 48.19 | 48.47 | +0.69% | 1,238,076 |
| Oct 5, 2026 | 48.10 | 48.22 | 47.70 | 48.14 | -0.04% | 966,062 |
| Oct 2, 2026 | 48.14 | 48.45 | 48.05 | 48.16 | +0.17% | 1,509,152 |
| Oct 1, 2026 | 48.08 | 48.14 | 47.69 | 48.08 | -0.21% | 1,287,452 |
| Sep 30, 2026 | 48.77 | 48.79 | 48.17 | 48.18 | -0.76% | 1,182,282 |
| Sep 29, 2026 | 48.41 | 48.71 | 48.30 | 48.55 | -0.27% | 2,109,456 |
| Sep 28, 2026 | 48.92 | 48.97 | 48.55 | 48.68 | -0.55% | 1,254,743 |
| Sep 25, 2026 | 48.83 | 48.99 | 48.61 | 48.95 | +0.14% | 1,400,043 |
| Sep 24, 2026 | 49.34 | 49.39 | 48.85 | 48.88 | -0.61% | 870,198 |
| Sep 23, 2026 | 49.54 | 49.60 | 49.13 | 49.18 | -0.93% | 1,969,177 |
| Sep 22, 2026 | 50.03 | 50.09 | 49.63 | 49.64 | -0.42% | 546,007 |
| Sep 21, 2026 | 50.09 | 50.09 | 49.78 | 49.85 | -0.76% | 1,491,624 |
| Sep 18, 2026 | 50.35 | 50.44 | 50.14 | 50.23 | -0.83% | 717,383 |
| Sep 17, 2026 | 50.85 | 50.90 | 50.50 | 50.65 | +0.06% | 627,957 |
| Sep 16, 2026 | 51.25 | 51.35 | 50.40 | 50.62 | -1.27% | 1,034,526 |
| Sep 15, 2026 | 51.29 | 51.38 | 51.12 | 51.27 | -0.27% | 622,996 |
| Sep 14, 2026 | 51.63 | 51.91 | 51.34 | 51.41 | +0.19% | 617,907 |
| Sep 11, 2026 | 51.50 | 51.56 | 51.09 | 51.31 | +0.33% | 495,797 |
| Sep 10, 2026 | 51.51 | 51.61 | 51.08 | 51.14 | -0.41% | 518,692 |
| Sep 9, 2026 | 51.89 | 51.89 | 51.30 | 51.35 | -1.17% | 593,842 |
| Sep 8, 2026 | 52.09 | 52.24 | 51.94 | 51.96 | -0.65% | 429,894 |
| Sep 4, 2026 | 52.42 | 52.60 | 52.27 | 52.30 | -0.74% | 490,817 |
| Sep 3, 2026 | 52.72 | 52.81 | 52.38 | 52.69 | +0.19% | 1,014,118 |
| Sep 2, 2026 | 52.45 | 52.76 | 52.29 | 52.59 | +0.31% | 507,785 |
| Aug 31, 2026 | 52.64 | 52.64 | 52.33 | 52.43 | -0.78% | 1,239,942 |
| Aug 28, 2026 | 52.99 | 53.08 | 52.73 | 52.84 | +0.25% | 527,340 |
| Aug 27, 2026 | 52.86 | 52.97 | 52.60 | 52.71 | -1.13% | 575,964 |
| Aug 26, 2026 | 53.29 | 53.52 | 53.22 | 53.31 | +0.04% | 505,443 |
| Aug 25, 2026 | 53.35 | 53.37 | 53.05 | 53.29 | -0.37% | 672,683 |
| Aug 24, 2026 | 53.16 | 53.59 | 53.10 | 53.49 | +0.49% | 592,190 |
| Aug 21, 2026 | 53.42 | 53.49 | 53.14 | 53.23 | -0.17% | 434,866 |
| Aug 20, 2026 | 53.33 | 53.62 | 53.24 | 53.32 | -0.21% | 848,404 |
| Aug 19, 2026 | 53.25 | 53.82 | 53.24 | 53.43 | +0.81% | 627,540 |
| Aug 18, 2026 | 53.22 | 53.37 | 52.97 | 53.00 | +0.55% | 724,354 |
| Aug 17, 2026 | 53.03 | 53.13 | 52.71 | 52.71 | -1.07% | 718,020 |
| Aug 14, 2026 | 53.14 | 53.35 | 53.05 | 53.28 | +0.30% | 603,809 |
| Aug 13, 2026 | 52.69 | 53.18 | 52.66 | 53.12 | +1.24% | 646,908 |
| Aug 12, 2026 | 52.32 | 52.55 | 52.14 | 52.47 | -0.06% | 573,462 |
| Aug 11, 2026 | 52.22 | 52.61 | 52.20 | 52.50 | +0.17% | 598,813 |
| Aug 10, 2026 | 52.37 | 52.45 | 52.15 | 52.41 | -0.36% | 642,965 |
| Aug 7, 2026 | 52.11 | 52.70 | 51.95 | 52.60 | +0.63% | 794,448 |
| Aug 6, 2026 | 52.91 | 53.00 | 52.15 | 52.27 | -0.21% | 1,024,846 |
| Aug 5, 2026 | 52.86 | 52.93 | 51.99 | 52.38 | -0.85% | 792,175 |
| Aug 4, 2026 | 52.26 | 52.89 | 51.92 | 52.83 | +0.49% | 721,524 |
| Aug 3, 2026 | 52.62 | 52.92 | 52.39 | 52.57 | +0.42% | 856,793 |
| Jul 31, 2026 | 52.26 | 52.46 | 51.94 | 52.35 | -0.19% | 1,409,004 |
| Jul 30, 2026 | 52.94 | 52.98 | 51.96 | 52.45 | -1.82% | 1,221,495 |
| Jul 29, 2026 | 53.56 | 53.88 | 53.27 | 53.42 | -0.24% | 1,607,469 |
| Jul 28, 2026 | 53.29 | 54.04 | 53.26 | 53.55 | +1.27% | 649,456 |
| Jul 27, 2026 | 52.68 | 53.25 | 52.68 | 52.88 | +0.19% | 788,940 |
| Jul 24, 2026 | 52.24 | 52.80 | 52.22 | 52.78 | +1.31% | 457,734 |
| Jul 23, 2026 | 52.23 | 52.39 | 51.95 | 52.10 | -0.57% | 624,564 |
| Jul 22, 2026 | 52.54 | 52.67 | 52.30 | 52.40 | +0.33% | 441,459 |
| Jul 21, 2026 | 52.26 | 52.30 | 51.96 | 52.23 | -0.31% | 677,142 |
| Jul 20, 2026 | 52.62 | 52.70 | 52.29 | 52.39 | -0.91% | 674,619 |
| Jul 17, 2026 | 53.53 | 53.96 | 52.69 | 52.87 | -0.58% | 864,945 |
| Jul 16, 2026 | 52.26 | 53.23 | 52.25 | 53.18 | +2.11% | 690,966 |
| Jul 15, 2026 | 51.95 | 52.55 | 51.95 | 52.08 | +0.19% | 727,764 |
| Jul 14, 2026 | 52.18 | 52.29 | 51.85 | 51.98 | -0.38% | 772,349 |
| Jul 13, 2026 | 52.11 | 52.47 | 52.03 | 52.18 | +0.69% | 925,544 |
| Jul 10, 2026 | 51.70 | 51.90 | 51.55 | 51.82 | +0.76% | 508,129 |
| Jul 9, 2026 | 51.51 | 51.75 | 51.34 | 51.43 | -0.27% | 2,581,046 |
| Jul 8, 2026 | 52.25 | 52.27 | 51.54 | 51.57 | -1.41% | 694,329 |
| Jul 7, 2026 | 52.19 | 52.81 | 52.13 | 52.31 | +1.30% | 593,066 |
| Jul 6, 2026 | 51.96 | 52.14 | 51.44 | 51.64 | -0.88% | 678,481 |
| Jul 2, 2026 | 51.50 | 52.13 | 51.50 | 52.10 | +1.66% | 653,557 |
| Jul 1, 2026 | 50.96 | 51.47 | 50.96 | 51.25 | +0.81% | 726,649 |
| Jun 30, 2026 | 51.43 | 51.59 | 50.84 | 50.84 | -1.55% | 799,650 |
| Jun 29, 2026 | 51.71 | 51.73 | 51.31 | 51.64 | -0.14% | 786,024 |
| Jun 26, 2026 | 51.24 | 51.75 | 51.24 | 51.71 | +1.23% | 882,589 |
| Jun 25, 2026 | 50.74 | 51.40 | 50.72 | 51.08 | +0.89% | 725,147 |
| Jun 24, 2026 | 50.68 | 50.80 | 50.40 | 50.63 | -0.04% | 622,679 |
| Jun 23, 2026 | 50.12 | 50.70 | 50.06 | 50.65 | +1.63% | 655,421 |
| Jun 22, 2026 | 49.81 | 50.16 | 49.74 | 49.84 | -0.22% | 630,172 |
| Jun 18, 2026 | 50.30 | 50.32 | 49.91 | 49.95 | -0.42% | 629,441 |
| Jun 17, 2026 | 50.88 | 51.02 | 49.94 | 50.16 | -1.78% | 795,039 |
| Jun 16, 2026 | 51.08 | 51.34 | 50.88 | 51.07 | +0.12% | 594,357 |
| Jun 15, 2026 | 51.36 | 51.52 | 50.98 | 51.01 | -1.12% | 846,812 |
| Jun 12, 2026 | 51.14 | 51.70 | 51.14 | 51.59 | +1.10% | 1,176,370 |
| Jun 11, 2026 | 51.18 | 51.36 | 50.98 | 51.03 | +0.12% | 1,582,521 |
| Jun 10, 2026 | 50.73 | 51.30 | 50.65 | 50.97 | +0.85% | 1,331,865 |
| Jun 9, 2026 | 50.07 | 50.59 | 50.05 | 50.54 | +1.24% | 1,244,888 |
| Jun 8, 2026 | 50.16 | 50.31 | 49.85 | 49.92 | -0.58% | 734,903 |
| Jun 5, 2026 | 49.77 | 50.48 | 49.73 | 50.21 | +1.11% | 1,037,271 |
| Jun 4, 2026 | 49.61 | 49.91 | 49.37 | 49.66 | +1.20% | 726,700 |
| Jun 3, 2026 | 49.33 | 49.59 | 49.05 | 49.07 | -0.89% | 629,071 |
| Jun 2, 2026 | 49.10 | 49.55 | 49.08 | 49.51 | +0.71% | 839,169 |
| Jun 1, 2026 | 49.42 | 49.55 | 49.12 | 49.16 | -0.99% | 638,721 |
| May 29, 2026 | 49.91 | 49.93 | 49.51 | 49.65 | -0.88% | 562,114 |
| May 28, 2026 | 50.26 | 50.35 | 50.02 | 50.09 | -0.20% | 400,674 |
| May 27, 2026 | 50.16 | 50.60 | 50.14 | 50.19 | -0.08% | 543,646 |
| May 26, 2026 | 50.45 | 50.58 | 50.18 | 50.23 | -0.44% | 495,005 |
| May 22, 2026 | 50.31 | 50.60 | 50.15 | 50.45 | +0.54% | 641,995 |
| May 21, 2026 | 49.89 | 50.24 | 49.59 | 50.18 | +0.38% | 1,087,551 |
| May 20, 2026 | 49.86 | 50.13 | 49.68 | 49.99 | +0.34% | 1,087,150 |
| May 19, 2026 | 49.64 | 49.99 | 49.36 | 49.82 | +0.30% | 1,166,736 |
| May 18, 2026 | 49.06 | 49.69 | 49.06 | 49.67 | +1.20% | 934,344 |
| May 15, 2026 | 49.68 | 49.70 | 49.04 | 49.08 | -0.91% | 729,695 |
| May 14, 2026 | 49.64 | 49.81 | 49.49 | 49.53 | +0.12% | 715,737 |
| May 13, 2026 | 49.61 | 49.71 | 49.30 | 49.47 | -0.66% | 621,089 |
| May 12, 2026 | 49.73 | 49.94 | 49.27 | 49.80 | +0.38% | 636,462 |
| May 11, 2026 | 49.78 | 49.89 | 49.44 | 49.61 | +0.04% | 757,510 |
| May 8, 2026 | 49.88 | 49.98 | 49.57 | 49.59 | -0.44% | 465,499 |
| May 7, 2026 | 49.83 | 49.91 | 49.45 | 49.81 | -0.38% | 1,445,367 |
| May 6, 2026 | 49.95 | 50.21 | 49.93 | 50.00 | +0.26% | 988,487 |
| May 5, 2026 | 49.70 | 50.10 | 49.51 | 49.87 | +0.36% | 534,877 |
| May 4, 2026 | 49.80 | 50.09 | 49.51 | 49.69 | -0.82% | 705,470 |
| May 1, 2026 | 50.42 | 50.48 | 50.04 | 50.10 | -0.61% | 640,121 |
| Apr 30, 2026 | 49.61 | 50.48 | 49.52 | 50.41 | +1.98% | 619,425 |
| Apr 29, 2026 | 49.57 | 49.78 | 49.30 | 49.43 | -0.52% | 1,064,691 |
| Apr 28, 2026 | 49.66 | 49.95 | 49.37 | 49.69 | +0.93% | 556,443 |
| Apr 27, 2026 | 49.35 | 49.74 | 49.22 | 49.23 | -0.22% | 532,001 |
| Apr 24, 2026 | 49.64 | 49.73 | 49.27 | 49.34 | -0.80% | 657,309 |
| Apr 23, 2026 | 49.45 | 49.76 | 49.40 | 49.74 | +0.91% | 660,762 |
| Apr 22, 2026 | 49.51 | 49.70 | 49.17 | 49.29 | -0.26% | 390,548 |
| Apr 21, 2026 | 49.89 | 49.97 | 49.35 | 49.42 | -0.90% | 366,273 |
| Apr 20, 2026 | 49.78 | 50.16 | 49.71 | 49.87 | -0.52% | 492,346 |
| Apr 17, 2026 | 49.55 | 50.15 | 49.52 | 50.13 | +0.70% | 789,278 |
| Apr 16, 2026 | 49.36 | 49.79 | 49.31 | 49.78 | +0.91% | 430,408 |
| Apr 15, 2026 | 49.39 | 49.48 | 49.10 | 49.33 | -0.26% | 529,300 |
| Apr 14, 2026 | 49.30 | 49.55 | 49.00 | 49.46 | +0.06% | 534,391 |
| Apr 13, 2026 | 49.51 | 49.59 | 49.05 | 49.43 | -0.36% | 555,083 |
| Apr 10, 2026 | 49.97 | 50.08 | 49.50 | 49.61 | -0.68% | 496,870 |
| Apr 9, 2026 | 49.56 | 50.09 | 49.50 | 49.95 | +0.24% | 1,191,121 |
| Apr 8, 2026 | 49.52 | 49.86 | 49.38 | 49.83 | +0.57% | 1,029,128 |
| Apr 7, 2026 | 49.68 | 49.88 | 49.52 | 49.55 | -0.40% | 447,624 |
| Apr 6, 2026 | 49.50 | 49.83 | 49.41 | 49.75 | +0.30% | 436,375 |
| Apr 2, 2026 | 49.41 | 49.65 | 49.24 | 49.60 | +0.34% | 590,327 |
| Apr 1, 2026 | 49.43 | 49.59 | 49.11 | 49.43 | -0.36% | 1,055,631 |
| Mar 31, 2026 | 49.72 | 49.83 | 49.25 | 49.61 | +0.55% | 1,170,282 |
| Mar 30, 2026 | 49.54 | 49.77 | 49.17 | 49.34 | +0.51% | 675,725 |
| Mar 27, 2026 | 49.21 | 49.59 | 49.00 | 49.09 | -0.22% | 784,597 |
| Mar 26, 2026 | 48.96 | 49.49 | 48.96 | 49.20 | +0.29% | 593,041 |
| Mar 25, 2026 | 49.16 | 49.28 | 48.82 | 49.06 | +0.22% | 733,619 |
| Mar 24, 2026 | 48.69 | 49.41 | 48.56 | 48.95 | +0.16% | 873,555 |
| Mar 23, 2026 | 48.86 | 49.20 | 48.53 | 48.87 | +0.41% | 1,189,922 |
| Mar 20, 2026 | 49.29 | 49.45 | 48.49 | 48.67 | -1.32% | 1,261,629 |
| Mar 19, 2026 | 49.37 | 49.70 | 49.15 | 49.32 | -0.10% | 1,467,951 |
| Mar 18, 2026 | 49.96 | 49.99 | 49.37 | 49.37 | -1.69% | 1,365,072 |
| Mar 17, 2026 | 50.39 | 50.61 | 50.20 | 50.22 | +0.26% | 709,483 |
| Mar 16, 2026 | 50.28 | 50.31 | 49.95 | 50.09 | +0.32% | 1,083,199 |
| Mar 13, 2026 | 50.15 | 50.31 | 49.87 | 49.93 | +0.32% | 1,381,304 |
| Mar 12, 2026 | 50.00 | 50.35 | 49.73 | 49.77 | -1.05% | 652,395 |
| Mar 11, 2026 | 50.69 | 50.76 | 50.09 | 50.30 | -1.00% | 761,448 |
| Mar 10, 2026 | 51.13 | 51.28 | 50.60 | 50.81 | -0.84% | 1,050,413 |
| Mar 9, 2026 | 51.37 | 51.43 | 50.54 | 51.24 | -0.87% | 1,111,884 |
| Mar 6, 2026 | 51.44 | 51.74 | 50.90 | 51.69 | +0.00% | 1,026,931 |
| Mar 5, 2026 | 51.79 | 51.85 | 51.46 | 51.69 | -0.60% | 953,130 |
| Mar 4, 2026 | 52.02 | 52.12 | 51.49 | 52.00 | -0.15% | 764,731 |
| Mar 3, 2026 | 52.02 | 52.36 | 51.36 | 52.08 | -0.84% | 1,402,683 |
| Mar 2, 2026 | 52.30 | 52.68 | 52.02 | 52.52 | +0.15% | 1,554,991 |
| Feb 27, 2026 | 52.30 | 52.58 | 52.14 | 52.44 | +0.25% | 996,081 |
| Feb 26, 2026 | 52.22 | 52.45 | 52.15 | 52.31 | +0.42% | 942,258 |
| Feb 25, 2026 | 52.27 | 52.27 | 51.53 | 52.09 | -0.40% | 917,789 |
| Feb 24, 2026 | 52.20 | 52.45 | 51.98 | 52.30 | +0.10% | 942,900 |
| Feb 23, 2026 | 52.23 | 52.69 | 52.02 | 52.25 | -0.42% | 896,358 |
| Feb 20, 2026 | 52.32 | 52.49 | 51.94 | 52.47 | +0.56% | 857,517 |
| Feb 19, 2026 | 52.24 | 52.52 | 51.95 | 52.18 | +0.08% | 980,877 |
| Feb 18, 2026 | 52.25 | 52.30 | 52.00 | 52.14 | -0.10% | 916,639 |
| Feb 17, 2026 | 52.79 | 53.07 | 51.84 | 52.19 | -0.84% | 1,144,660 |
| Feb 13, 2026 | 52.12 | 52.72 | 52.05 | 52.63 | +1.06% | 1,196,369 |
| Feb 12, 2026 | 52.50 | 52.81 | 52.05 | 52.08 | -0.63% | 1,603,114 |
| Feb 11, 2026 | 52.04 | 52.50 | 51.85 | 52.41 | +0.65% | 743,090 |
| Feb 10, 2026 | 51.67 | 52.20 | 51.58 | 52.07 | +0.95% | 918,930 |
| Feb 9, 2026 | 51.47 | 51.64 | 51.14 | 51.58 | +0.08% | 748,249 |
| Feb 6, 2026 | 51.35 | 51.66 | 51.30 | 51.54 | +0.82% | 1,085,573 |
| Feb 5, 2026 | 51.41 | 51.51 | 50.93 | 51.12 | -0.54% | 1,084,221 |
| Feb 4, 2026 | 50.61 | 51.54 | 50.61 | 51.40 | +1.96% | 3,225,438 |
| Feb 3, 2026 | 49.78 | 50.61 | 49.73 | 50.41 | +0.86% | 1,682,868 |
| Feb 2, 2026 | 50.23 | 50.24 | 49.86 | 49.98 | -0.60% | 657,844 |
| Jan 30, 2026 | 49.68 | 50.30 | 49.60 | 50.28 | +1.43% | 1,190,518 |
| Jan 29, 2026 | 49.52 | 49.86 | 49.41 | 49.57 | +0.47% | 1,177,844 |
| Jan 28, 2026 | 49.76 | 50.01 | 49.20 | 49.34 | -0.96% | 1,088,272 |
| Jan 27, 2026 | 49.54 | 49.90 | 49.44 | 49.82 | +0.46% | 837,226 |
| Jan 26, 2026 | 49.53 | 49.68 | 49.41 | 49.59 | +0.38% | 565,359 |
| Jan 23, 2026 | 49.39 | 49.46 | 49.12 | 49.40 | +0.00% | 812,707 |
| Jan 22, 2026 | 49.35 | 49.73 | 49.35 | 49.40 | +0.16% | 808,374 |
| Jan 21, 2026 | 49.02 | 49.39 | 49.02 | 49.32 | +0.74% | 1,072,701 |
| Jan 20, 2026 | 48.93 | 49.14 | 48.67 | 48.96 | -0.79% | 1,004,448 |
| Jan 16, 2026 | 49.37 | 49.45 | 49.12 | 49.35 | -0.42% | 776,900 |
| Jan 15, 2026 | 49.45 | 49.69 | 49.17 | 49.56 | +0.30% | 1,009,261 |
| Jan 14, 2026 | 48.69 | 49.47 | 48.69 | 49.41 | +1.58% | 790,378 |
| Jan 13, 2026 | 48.63 | 48.80 | 48.34 | 48.64 | +0.23% | 1,641,346 |
| Jan 12, 2026 | 48.55 | 48.69 | 48.31 | 48.53 | -0.08% | 899,203 |
| Jan 9, 2026 | 48.60 | 48.82 | 48.53 | 48.57 | +0.12% | 756,311 |
| Jan 8, 2026 | 47.85 | 48.67 | 47.79 | 48.51 | +1.27% | 974,318 |
| Jan 7, 2026 | 48.42 | 48.58 | 47.87 | 47.90 | -0.79% | 663,282 |
| Jan 6, 2026 | 48.06 | 48.34 | 48.04 | 48.28 | +0.31% | 636,712 |
| Jan 5, 2026 | 48.20 | 48.24 | 47.81 | 48.13 | -0.21% | 1,216,189 |
| Jan 2, 2026 | 48.01 | 48.42 | 47.57 | 48.23 | +0.48% | 642,973 |
| Dec 31, 2025 | 48.24 | 48.24 | 47.99 | 48.00 | -0.58% | 247,221 |
| Dec 30, 2025 | 48.27 | 48.34 | 48.18 | 48.28 | +0.08% | 304,855 |
| Dec 29, 2025 | 48.26 | 48.41 | 48.20 | 48.24 | +0.10% | 346,216 |
| Dec 26, 2025 | 48.12 | 48.21 | 47.97 | 48.19 | +0.02% | 352,860 |
| Dec 24, 2025 | 47.85 | 48.20 | 47.85 | 48.18 | +0.71% | 291,101 |
| Dec 23, 2025 | 47.98 | 48.00 | 47.78 | 47.84 | -0.31% | 440,059 |
| Dec 22, 2025 | 47.77 | 48.04 | 47.72 | 47.99 | -0.10% | 905,863 |
| Dec 19, 2025 | 48.27 | 48.38 | 48.04 | 48.04 | -0.62% | 810,296 |
| Dec 18, 2025 | 48.52 | 48.65 | 48.29 | 48.34 | -0.37% | 670,568 |
| Dec 17, 2025 | 48.21 | 48.58 | 48.21 | 48.52 | +0.73% | 807,347 |
| Dec 16, 2025 | 48.63 | 48.68 | 48.00 | 48.17 | -0.86% | 1,011,358 |
| Dec 15, 2025 | 48.52 | 48.66 | 48.37 | 48.59 | +0.54% | 2,254,636 |
| Dec 12, 2025 | 48.30 | 48.50 | 48.21 | 48.33 | +0.37% | 752,485 |
| Dec 11, 2025 | 47.93 | 48.37 | 47.90 | 48.15 | +0.56% | 986,912 |
| Dec 10, 2025 | 47.56 | 47.99 | 47.46 | 47.88 | +0.97% | 1,065,550 |
| Dec 9, 2025 | 47.65 | 47.93 | 47.41 | 47.42 | -0.21% | 805,770 |
| Dec 8, 2025 | 47.87 | 47.89 | 47.49 | 47.52 | -0.67% | 552,037 |
| Dec 5, 2025 | 47.89 | 48.12 | 47.81 | 47.84 | -0.17% | 643,204 |
| Dec 4, 2025 | 48.09 | 48.13 | 47.81 | 47.92 | -0.35% | 792,888 |
| Dec 3, 2025 | 48.00 | 48.38 | 47.95 | 48.09 | +0.40% | 576,254 |
| Dec 2, 2025 | 48.32 | 48.35 | 47.75 | 47.90 | -0.77% | 635,703 |
| Dec 1, 2025 | 48.42 | 48.60 | 48.24 | 48.27 | -0.78% | 2,555,364 |
| Nov 28, 2025 | 48.41 | 48.69 | 48.39 | 48.65 | +0.52% | 1,286,329 |
| Nov 26, 2025 | 48.15 | 48.58 | 48.15 | 48.40 | +0.44% | 2,864,914 |
| Nov 25, 2025 | 47.92 | 48.33 | 47.92 | 48.19 | +0.75% | 1,259,558 |
| Nov 24, 2025 | 48.03 | 48.08 | 47.68 | 47.83 | -0.64% | 2,193,387 |
| Nov 21, 2025 | 47.49 | 48.46 | 47.46 | 48.14 | +1.80% | 1,358,591 |
| Nov 20, 2025 | 47.68 | 47.90 | 47.26 | 47.29 | -0.50% | 818,358 |
| Nov 19, 2025 | 47.93 | 47.93 | 47.41 | 47.53 | -1.08% | 570,864 |
| Nov 18, 2025 | 47.73 | 48.22 | 47.66 | 48.05 | +0.57% | 846,625 |
| Nov 17, 2025 | 48.17 | 48.28 | 47.69 | 47.78 | -0.73% | 676,402 |
Daily open, high, low, close and volume for Invesco S&P 500 High Dividend Low Volatility ETF (SPHD). Showing 249 trading days. Unadjusted prices.