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

44.80 USD -0.16 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 44.63 44.91 43.76 44.80 5,946,960 -0.30(-0.67%)
Jan 21, 2022 45.43 45.61 44.99 45.10 2,531,713 -0.25(-0.55%)
Jan 20, 2022 45.78 46.06 45.34 45.35 1,311,384 -0.43(-0.94%)
Jan 19, 2022 46.18 46.24 45.75 45.78 1,247,646 -0.35(-0.76%)
Jan 18, 2022 46.33 46.40 45.88 46.13 1,175,497 -0.36(-0.77%)
Jan 14, 2022 46.49 0 +0.17(+0.37%)
Jan 13, 2022 46.18 46.56 46.10 46.32 1,114,034 +0.12(+0.26%)
Jan 12, 2022 46.15 46.23 45.97 46.20 849,495 +0.08(+0.17%)
Jan 11, 2022 46.21 46.28 45.75 46.12 1,084,039 -0.05(-0.11%)
Jan 10, 2022 46.11 46.23 45.84 46.17 2,091,431 +0.03(+0.07%)
Jan 07, 2022 45.68 46.26 45.61 46.14 921,145 +0.47(+1.03%)
Jan 06, 2022 45.89 45.99 45.54 45.67 615,364 -0.02(-0.04%)
Jan 05, 2022 45.90 46.33 45.69 45.69 1,128,388 -0.10(-0.22%)
Jan 04, 2022 45.50 46.05 45.44 45.79 870,039 +0.39(+0.86%)
Jan 03, 2022 45.33 45.40 44.96 45.40 692,804 +0.12(+0.27%)
Dec 31, 2021 45.18 45.41 45.14 45.28 515,560 +0.10(+0.22%)
Dec 30, 2021 45.28 45.42 45.14 45.18 347,939 -0.05(-0.11%)
Dec 29, 2021 45.10 45.27 45.07 45.23 408,952 +0.13(+0.29%)
Dec 28, 2021 44.82 45.11 44.82 45.10 433,525 +0.20(+0.45%)
Dec 27, 2021 44.46 44.90 44.37 44.90 412,504 +0.42(+0.94%)
Dec 23, 2021 44.44 44.66 44.44 44.48 406,039 +0.11(+0.25%)
Dec 22, 2021 44.17 44.41 43.93 44.37 550,062 +0.20(+0.45%)
Dec 21, 2021 44.18 44.33 44.06 44.17 834,402 +0.15(+0.34%)
Dec 20, 2021 43.84 44.05 43.52 44.02 713,022 -0.31(-0.70%)
Dec 17, 2021 44.70 44.76 44.32 44.33 944,856 -0.48(-1.07%)
Dec 16, 2021 44.35 44.97 44.32 44.81 1,345,529 +0.61(+1.38%)
Dec 15, 2021 43.80 44.26 43.72 44.20 1,145,689 +0.48(+1.10%)
Dec 14, 2021 43.69 44.04 43.66 43.72 786,279 -0.07(-0.16%)
Dec 13, 2021 43.57 43.93 43.38 43.79 504,912 +0.16(+0.37%)
Dec 10, 2021 43.58 43.68 43.42 43.63 582,940 +0.33(+0.76%)
Dec 09, 2021 43.26 43.48 43.16 43.30 352,849 -0.07(-0.16%)
Dec 08, 2021 43.42 43.62 43.25 43.37 529,178 -0.03(-0.07%)
Dec 07, 2021 43.31 43.53 43.13 43.40 562,170 +0.25(+0.58%)
Dec 06, 2021 42.96 43.47 42.96 43.15 1,002,160 +0.54(+1.27%)
Dec 03, 2021 42.48 42.66 42.34 42.61 1,288,336 +0.30(+0.71%)
Dec 02, 2021 41.66 42.60 41.66 42.31 1,383,180 +0.76(+1.83%)
Dec 01, 2021 42.15 42.64 41.53 41.55 774,272 -0.23(-0.55%)
Nov 30, 2021 42.53 42.54 41.74 41.78 1,087,326 -1.05(-2.45%)
Nov 29, 2021 43.03 43.05 42.69 42.83 611,837 +0.10(+0.23%)
Nov 26, 2021 42.81 42.92 42.57 42.73 788,233 -0.63(-1.45%)
Nov 24, 2021 43.35 43.45 43.30 43.36 412,176 -0.07(-0.16%)
Nov 23, 2021 43.22 43.52 43.22 43.43 526,688 +0.28(+0.65%)
Nov 22, 2021 42.84 43.40 42.78 43.15 348,206 +0.26(+0.61%)
Nov 19, 2021 43.22 43.22 42.89 42.89 493,360 -0.42(-0.97%)
Nov 18, 2021 43.58 43.32 43.26 43.31 369,483 -0.30(-0.69%)
Nov 17, 2021 43.65 43.67 43.48 43.61 381,311 -0.07(-0.16%)
Nov 16, 2021 43.98 44.09 43.68 43.68 239,877 -0.34(-0.77%)
Nov 15, 2021 43.88 44.05 43.79 44.02 309,290 +0.24(+0.55%)
Nov 12, 2021 43.88 43.92 43.71 43.78 244,621 -0.09(-0.21%)
Nov 11, 2021 43.79 43.90 43.69 43.87 236,195 +0.11(+0.25%)
Nov 10, 2021 43.59 43.76 700,323 +0.19(+0.44%)
Nov 09, 2021 43.60 43.62 43.40 43.57 507,908 +0.01(+0.02%)
Nov 08, 2021 43.75 43.81 43.46 43.56 333,864 -0.16(-0.37%)
Nov 05, 2021 43.48 43.87 43.48 43.72 642,205 +0.44(+1.02%)
Nov 04, 2021 43.72 43.77 43.05 43.28 543,592 -0.44(-1.01%)
Nov 03, 2021 43.30 43.73 43.25 43.72 354,679 +0.31(+0.71%)
Nov 02, 2021 43.39 43.49 43.17 43.41 515,172 +0.05(+0.12%)
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.