Invesco S P 500® High Dividend Low Volatility ETF (SPHD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 52.11 | 52.70 | 51.95 | 52.60 | +0.63% | 794,300 |
| 2026-08-06 | 52.91 | 53.00 | 52.15 | 52.27 | -0.21% | 1,024,800 |
| 2026-08-05 | 52.86 | 52.93 | 51.99 | 52.38 | -0.85% | 792,000 |
| 2026-08-04 | 52.26 | 52.89 | 51.92 | 52.83 | +0.49% | 721,500 |
| 2026-08-03 | 52.62 | 52.92 | 52.39 | 52.57 | +0.42% | 856,400 |
| 2026-07-31 | 52.26 | 52.46 | 51.94 | 52.35 | -0.19% | 1,411,000 |
| 2026-07-30 | 52.94 | 52.98 | 51.96 | 52.45 | -1.82% | 1,221,000 |
| 2026-07-29 | 53.56 | 53.88 | 53.27 | 53.42 | -0.24% | 1,607,400 |
| 2026-07-28 | 53.29 | 54.04 | 53.26 | 53.55 | +1.27% | 649,600 |
| 2026-07-27 | 52.68 | 53.25 | 52.68 | 52.88 | +0.19% | 788,600 |
| 2026-07-24 | 52.24 | 52.80 | 52.22 | 52.78 | +1.31% | 457,900 |
| 2026-07-23 | 52.23 | 52.39 | 51.95 | 52.10 | -0.57% | 624,400 |
| 2026-07-22 | 52.54 | 52.67 | 52.30 | 52.40 | +0.33% | 441,200 |
| 2026-07-21 | 52.26 | 52.30 | 51.96 | 52.23 | -0.31% | 676,900 |
| 2026-07-20 | 52.62 | 52.70 | 52.29 | 52.39 | -0.91% | 674,500 |
| 2026-07-17 | 53.53 | 53.96 | 52.69 | 52.87 | -0.58% | 865,096 |
| 2026-07-16 | 52.26 | 53.23 | 52.25 | 53.18 | +2.11% | 690,965 |
| 2026-07-15 | 51.95 | 52.55 | 51.95 | 52.08 | +0.19% | 727,763 |
| 2026-07-14 | 52.18 | 52.29 | 51.85 | 51.98 | -0.38% | 772,347 |
| 2026-07-13 | 52.11 | 52.47 | 52.03 | 52.18 | +0.69% | 925,544 |
| 2026-07-10 | 51.70 | 51.90 | 51.55 | 51.82 | +0.76% | 508,500 |
| 2026-07-09 | 51.51 | 51.75 | 51.34 | 51.43 | -0.27% | 2,581,000 |
| 2026-07-08 | 52.25 | 52.27 | 51.54 | 51.57 | -1.41% | 694,600 |
| 2026-07-07 | 52.19 | 52.81 | 52.13 | 52.31 | +1.30% | 593,100 |
| 2026-07-06 | 51.96 | 52.14 | 51.44 | 51.64 | -0.88% | 678,100 |
| 2026-07-02 | 51.50 | 52.13 | 51.50 | 52.10 | +1.66% | 654,300 |
| 2026-07-01 | 50.96 | 51.47 | 50.96 | 51.25 | +0.81% | 726,200 |
| 2026-06-30 | 51.43 | 51.59 | 50.84 | 50.84 | -1.55% | 799,600 |
| 2026-06-29 | 51.71 | 51.73 | 51.31 | 51.64 | -0.14% | 790,500 |
| 2026-06-26 | 51.24 | 51.75 | 51.24 | 51.71 | +1.23% | 882,400 |
| 2026-06-25 | 50.74 | 51.40 | 50.72 | 51.08 | +0.89% | 725,900 |
| 2026-06-24 | 50.68 | 50.80 | 50.40 | 50.63 | -0.04% | 622,600 |
| 2026-06-23 | 50.12 | 50.70 | 50.06 | 50.65 | +1.63% | 655,000 |
| 2026-06-22 | 49.81 | 50.16 | 49.74 | 49.84 | -0.22% | 630,200 |
| 2026-06-18 | 50.30 | 50.32 | 49.91 | 49.95 | -0.42% | 630,704 |
| 2026-06-17 | 50.88 | 51.02 | 49.94 | 50.16 | -1.78% | 795,844 |
| 2026-06-16 | 51.08 | 51.34 | 50.88 | 51.07 | +0.12% | 594,466 |
| 2026-06-15 | 51.36 | 51.52 | 50.98 | 51.01 | -1.12% | 847,021 |
| 2026-06-12 | 51.14 | 51.70 | 51.14 | 51.59 | +1.10% | 1,176,370 |
| 2026-06-11 | 51.18 | 51.36 | 50.98 | 51.03 | +0.12% | 1,582,200 |
| 2026-06-10 | 50.73 | 51.30 | 50.65 | 50.97 | +0.85% | 1,331,900 |
| 2026-06-09 | 50.07 | 50.59 | 50.05 | 50.54 | +1.24% | 1,244,900 |
| 2026-06-08 | 50.16 | 50.31 | 49.85 | 49.92 | -0.58% | 734,700 |
| 2026-06-05 | 49.77 | 50.48 | 49.73 | 50.21 | +1.11% | 1,037,100 |
| 2026-06-04 | 49.61 | 49.91 | 49.37 | 49.66 | +1.20% | 726,600 |
| 2026-06-03 | 49.33 | 49.59 | 49.05 | 49.07 | -0.89% | 629,000 |
| 2026-06-02 | 49.10 | 49.55 | 49.08 | 49.51 | +0.71% | 839,200 |
| 2026-06-01 | 49.42 | 49.55 | 49.12 | 49.16 | -0.99% | 638,700 |
| 2026-05-29 | 49.91 | 49.93 | 49.51 | 49.65 | -0.88% | 562,000 |
| 2026-05-28 | 50.26 | 50.35 | 50.02 | 50.09 | -0.20% | 400,500 |
| 2026-05-27 | 50.16 | 50.60 | 50.14 | 50.19 | -0.08% | 543,600 |
| 2026-05-26 | 50.45 | 50.58 | 50.18 | 50.23 | -0.44% | 494,800 |
| 2026-05-22 | 50.31 | 50.60 | 50.15 | 50.45 | +0.54% | 641,900 |
| 2026-05-21 | 49.89 | 50.24 | 49.59 | 50.18 | +0.38% | 1,088,300 |
| 2026-05-20 | 49.86 | 50.13 | 49.68 | 49.99 | +0.34% | 1,087,200 |
| 2026-05-19 | 49.64 | 49.99 | 49.36 | 49.82 | +0.30% | 1,166,700 |
| 2026-05-18 | 49.06 | 49.69 | 49.06 | 49.67 | +1.20% | 934,300 |
| 2026-05-15 | 49.68 | 49.70 | 49.04 | 49.08 | -0.91% | 729,695 |
| 2026-05-14 | 49.64 | 49.81 | 49.49 | 49.53 | +0.12% | 715,736 |
| 2026-05-13 | 49.61 | 49.71 | 49.30 | 49.47 | -0.66% | 621,088 |
| 2026-05-12 | 49.73 | 49.94 | 49.27 | 49.80 | +0.38% | 638,214 |
| 2026-05-11 | 49.78 | 49.89 | 49.44 | 49.61 | +0.04% | 757,509 |
| 2026-05-08 | 49.88 | 49.98 | 49.57 | 49.59 | -0.44% | 465,300 |
| 2026-05-07 | 49.83 | 49.91 | 49.45 | 49.81 | -0.38% | 1,445,200 |
| 2026-05-06 | 49.95 | 50.21 | 49.93 | 50.00 | +0.26% | 988,300 |
| 2026-05-05 | 49.70 | 50.10 | 49.51 | 49.87 | +0.36% | 534,900 |
| 2026-05-04 | 49.80 | 50.09 | 49.51 | 49.69 | -0.82% | 705,500 |
| 2026-05-01 | 50.42 | 50.48 | 50.04 | 50.10 | -0.61% | 640,000 |
| 2026-04-30 | 49.61 | 50.48 | 49.52 | 50.41 | +1.98% | 619,500 |
| 2026-04-29 | 49.57 | 49.78 | 49.30 | 49.43 | -0.52% | 1,064,700 |
| 2026-04-28 | 49.66 | 49.95 | 49.37 | 49.69 | +0.93% | 556,200 |
| 2026-04-27 | 49.35 | 49.74 | 49.22 | 49.23 | -0.22% | 532,000 |
| 2026-04-24 | 49.64 | 49.73 | 49.27 | 49.34 | -0.80% | 657,300 |
| 2026-04-23 | 49.45 | 49.76 | 49.40 | 49.74 | +0.91% | 660,600 |
| 2026-04-22 | 49.51 | 49.70 | 49.17 | 49.29 | -0.26% | 390,500 |
| 2026-04-21 | 49.89 | 49.97 | 49.35 | 49.42 | -0.90% | 367,100 |
| 2026-04-20 | 49.78 | 50.16 | 49.71 | 49.87 | -0.52% | 492,500 |
| 2026-04-17 | 49.55 | 50.15 | 49.52 | 50.13 | +0.70% | 789,277 |
| 2026-04-16 | 49.36 | 49.79 | 49.31 | 49.78 | +0.91% | 430,407 |
| 2026-04-15 | 49.39 | 49.48 | 49.10 | 49.33 | -0.26% | 529,299 |
| 2026-04-14 | 49.30 | 49.55 | 49.00 | 49.46 | +0.06% | 534,390 |
| 2026-04-13 | 49.51 | 49.59 | 49.05 | 49.43 | -0.36% | 555,180 |
| 2026-04-10 | 49.97 | 50.08 | 49.50 | 49.61 | -0.68% | 496,968 |
| 2026-04-09 | 49.56 | 50.09 | 49.50 | 49.95 | +0.24% | 1,192,422 |
| 2026-04-08 | 49.52 | 49.86 | 49.38 | 49.83 | +0.57% | 1,029,127 |
| 2026-04-07 | 49.68 | 49.88 | 49.52 | 49.55 | -0.40% | 447,624 |
| 2026-04-06 | 49.50 | 49.83 | 49.41 | 49.75 | +0.30% | 436,375 |
| 2026-04-02 | 49.41 | 49.65 | 49.24 | 49.60 | +0.34% | 590,326 |
| 2026-04-01 | 49.43 | 49.59 | 49.11 | 49.43 | -0.36% | 1,055,631 |
| 2026-03-31 | 49.72 | 49.83 | 49.25 | 49.61 | +0.55% | 1,170,282 |
| 2026-03-30 | 49.54 | 49.77 | 49.17 | 49.34 | +0.51% | 675,724 |
| 2026-03-27 | 49.21 | 49.59 | 49.00 | 49.09 | -0.22% | 784,597 |
| 2026-03-26 | 48.96 | 49.49 | 48.96 | 49.20 | +0.29% | 593,040 |
| 2026-03-25 | 49.16 | 49.28 | 48.82 | 49.06 | +0.22% | 733,618 |
| 2026-03-24 | 48.69 | 49.41 | 48.56 | 48.95 | +0.16% | 873,555 |
| 2026-03-23 | 48.86 | 49.20 | 48.53 | 48.87 | +0.41% | 1,189,921 |
| 2026-03-20 | 49.29 | 49.45 | 48.49 | 48.67 | -1.32% | 1,262,487 |
| 2026-03-19 | 49.37 | 49.70 | 49.15 | 49.32 | -0.10% | 1,467,951 |
| 2026-03-18 | 49.96 | 49.99 | 49.37 | 49.37 | -1.69% | 1,365,072 |
| 2026-03-17 | 50.39 | 50.61 | 50.20 | 50.22 | +0.26% | 709,681 |
| 2026-03-16 | 50.28 | 50.31 | 49.95 | 50.09 | +0.32% | 1,083,199 |
| 2026-03-13 | 50.15 | 50.31 | 49.87 | 49.93 | +0.32% | 1,381,303 |
| 2026-03-12 | 50.00 | 50.35 | 49.73 | 49.77 | -1.05% | 652,394 |
| 2026-03-11 | 50.69 | 50.76 | 50.09 | 50.30 | -1.00% | 761,447 |
| 2026-03-10 | 51.13 | 51.28 | 50.60 | 50.81 | -0.84% | 1,050,413 |
| 2026-03-09 | 51.37 | 51.43 | 50.54 | 51.24 | -0.87% | 1,111,884 |
| 2026-03-06 | 51.44 | 51.74 | 50.90 | 51.69 | +0.00% | 1,026,930 |
| 2026-03-05 | 51.79 | 51.85 | 51.46 | 51.69 | -0.60% | 953,130 |
| 2026-03-04 | 52.02 | 52.12 | 51.49 | 52.00 | -0.15% | 764,731 |
| 2026-03-03 | 52.02 | 52.36 | 51.36 | 52.08 | -0.84% | 1,402,682 |
| 2026-03-02 | 52.30 | 52.68 | 52.02 | 52.52 | +0.15% | 1,554,990 |
| 2026-02-27 | 52.30 | 52.58 | 52.14 | 52.44 | +0.25% | 996,081 |
| 2026-02-26 | 52.22 | 52.45 | 52.15 | 52.31 | +0.42% | 942,257 |
| 2026-02-25 | 52.27 | 52.27 | 51.53 | 52.09 | -0.40% | 917,789 |
| 2026-02-24 | 52.20 | 52.45 | 51.98 | 52.30 | +0.10% | 942,899 |
| 2026-02-23 | 52.23 | 52.69 | 52.02 | 52.25 | -0.42% | 896,358 |
| 2026-02-20 | 52.32 | 52.49 | 51.94 | 52.47 | +0.56% | 857,517 |
| 2026-02-19 | 52.24 | 52.52 | 51.95 | 52.18 | +0.08% | 980,877 |
| 2026-02-18 | 52.25 | 52.30 | 52.00 | 52.14 | -0.10% | 916,639 |
| 2026-02-17 | 52.79 | 53.07 | 51.84 | 52.19 | -0.84% | 1,144,660 |
| 2026-02-13 | 52.12 | 52.72 | 52.05 | 52.63 | +1.06% | 1,196,369 |
| 2026-02-12 | 52.50 | 52.81 | 52.05 | 52.08 | -0.63% | 1,603,114 |
| 2026-02-11 | 52.04 | 52.50 | 51.85 | 52.41 | +0.65% | 743,090 |
| 2026-02-10 | 51.67 | 52.20 | 51.58 | 52.07 | +0.95% | 918,930 |
| 2026-02-09 | 51.47 | 51.64 | 51.14 | 51.58 | +0.08% | 748,249 |
| 2026-02-06 | 51.35 | 51.66 | 51.30 | 51.54 | +0.82% | 1,085,573 |
| 2026-02-05 | 51.41 | 51.51 | 50.93 | 51.12 | -0.54% | 1,084,221 |
| 2026-02-04 | 50.61 | 51.54 | 50.61 | 51.40 | +1.96% | 3,225,438 |
| 2026-02-03 | 49.78 | 50.61 | 49.73 | 50.41 | +0.86% | 1,682,868 |
| 2026-02-02 | 50.23 | 50.24 | 49.86 | 49.98 | -0.60% | 657,844 |
| 2026-01-30 | 49.68 | 50.30 | 49.60 | 50.28 | +1.43% | 1,190,518 |
| 2026-01-29 | 49.52 | 49.86 | 49.41 | 49.57 | +0.47% | 1,177,844 |
| 2026-01-28 | 49.76 | 50.01 | 49.20 | 49.34 | -0.96% | 1,088,272 |
| 2026-01-27 | 49.54 | 49.90 | 49.44 | 49.82 | +0.46% | 837,226 |
| 2026-01-26 | 49.53 | 49.68 | 49.41 | 49.59 | +0.38% | 565,359 |
| 2026-01-23 | 49.39 | 49.46 | 49.12 | 49.40 | +0.00% | 812,707 |
| 2026-01-22 | 49.35 | 49.73 | 49.35 | 49.40 | +0.16% | 808,374 |
| 2026-01-21 | 49.02 | 49.39 | 49.02 | 49.32 | +0.74% | 1,072,701 |
| 2026-01-20 | 48.93 | 49.14 | 48.67 | 48.96 | -0.79% | 1,004,448 |
| 2026-01-16 | 49.37 | 49.45 | 49.12 | 49.35 | -0.42% | 776,900 |
| 2026-01-15 | 49.45 | 49.69 | 49.17 | 49.56 | +0.30% | 1,009,261 |
| 2026-01-14 | 48.69 | 49.47 | 48.69 | 49.41 | +1.58% | 790,378 |
| 2026-01-13 | 48.63 | 48.80 | 48.34 | 48.64 | +0.23% | 1,641,346 |
| 2026-01-12 | 48.55 | 48.69 | 48.31 | 48.53 | -0.08% | 899,203 |
| 2026-01-09 | 48.60 | 48.82 | 48.53 | 48.57 | +0.12% | 756,311 |
| 2026-01-08 | 47.85 | 48.67 | 47.79 | 48.51 | +1.27% | 974,318 |
| 2026-01-07 | 48.42 | 48.58 | 47.87 | 47.90 | -0.79% | 663,282 |
| 2026-01-06 | 48.06 | 48.34 | 48.04 | 48.28 | +0.31% | 636,712 |
| 2026-01-05 | 48.20 | 48.24 | 47.81 | 48.13 | -0.21% | 1,216,189 |
| 2026-01-02 | 48.01 | 48.42 | 47.57 | 48.23 | +0.48% | 642,973 |
| 2025-12-31 | 48.24 | 48.24 | 47.99 | 48.00 | -0.58% | 247,221 |
| 2025-12-30 | 48.27 | 48.34 | 48.18 | 48.28 | +0.08% | 304,855 |
| 2025-12-29 | 48.26 | 48.41 | 48.20 | 48.24 | +0.10% | 346,216 |
| 2025-12-26 | 48.12 | 48.21 | 47.97 | 48.19 | +0.02% | 352,860 |
| 2025-12-24 | 47.85 | 48.20 | 47.85 | 48.18 | +0.71% | 291,510 |
| 2025-12-23 | 47.98 | 48.00 | 47.78 | 47.84 | -0.31% | 440,859 |
| 2025-12-22 | 47.77 | 48.04 | 47.72 | 47.99 | -0.10% | 906,574 |
| 2025-12-19 | 48.27 | 48.38 | 48.04 | 48.04 | -0.62% | 810,496 |
| 2025-12-18 | 48.52 | 48.65 | 48.29 | 48.34 | -0.37% | 670,968 |
| 2025-12-17 | 48.21 | 48.58 | 48.21 | 48.52 | +0.73% | 808,447 |
| 2025-12-16 | 48.63 | 48.68 | 48.00 | 48.17 | -0.86% | 1,011,558 |
| 2025-12-15 | 48.52 | 48.66 | 48.37 | 48.59 | +0.54% | 2,256,538 |
| 2025-12-12 | 48.30 | 48.50 | 48.21 | 48.33 | +0.37% | 754,054 |
| 2025-12-11 | 47.93 | 48.37 | 47.90 | 48.15 | +0.56% | 990,585 |
| 2025-12-10 | 47.56 | 47.99 | 47.46 | 47.88 | +0.97% | 1,067,599 |
| 2025-12-09 | 47.65 | 47.93 | 47.41 | 47.42 | -0.21% | 806,870 |
| 2025-12-08 | 47.87 | 47.89 | 47.49 | 47.52 | -0.67% | 552,887 |
| 2025-12-05 | 47.89 | 48.12 | 47.81 | 47.84 | -0.17% | 645,119 |
| 2025-12-04 | 48.09 | 48.13 | 47.81 | 47.92 | -0.35% | 795,561 |
| 2025-12-03 | 48.00 | 48.38 | 47.95 | 48.09 | +0.40% | 577,256 |
| 2025-12-02 | 48.32 | 48.35 | 47.75 | 47.90 | -0.77% | 636,093 |
| 2025-12-01 | 48.42 | 48.60 | 48.24 | 48.27 | -0.78% | 2,556,840 |
| 2025-11-28 | 48.41 | 48.69 | 48.39 | 48.65 | +0.52% | 1,287,090 |
| 2025-11-26 | 48.15 | 48.58 | 48.15 | 48.40 | +0.44% | 2,866,014 |
| 2025-11-25 | 47.92 | 48.33 | 47.92 | 48.19 | +0.75% | 1,261,203 |
| 2025-11-24 | 48.03 | 48.08 | 47.68 | 47.83 | -0.64% | 2,196,031 |
| 2025-11-21 | 47.49 | 48.46 | 47.46 | 48.14 | +1.80% | 1,363,071 |
| 2025-11-20 | 47.68 | 47.90 | 47.26 | 47.29 | -0.50% | 821,134 |
| 2025-11-19 | 47.93 | 47.93 | 47.41 | 47.53 | -1.08% | 573,474 |
| 2025-11-18 | 47.73 | 48.22 | 47.66 | 48.05 | +0.57% | 848,625 |
| 2025-11-17 | 48.17 | 48.28 | 47.69 | 47.78 | -0.73% | 677,822 |
| 2025-11-14 | 48.29 | 48.34 | 47.82 | 48.13 | -0.19% | 813,191 |
| 2025-11-13 | 48.36 | 48.68 | 48.18 | 48.22 | -0.39% | 537,336 |
| 2025-11-12 | 48.33 | 48.59 | 48.33 | 48.41 | +0.06% | 568,998 |
| 2025-11-11 | 47.90 | 48.41 | 47.90 | 48.38 | +1.43% | 625,182 |
| 2025-11-10 | 47.80 | 47.86 | 47.40 | 47.70 | -0.17% | 1,054,108 |
| 2025-11-07 | 47.22 | 47.79 | 47.19 | 47.78 | +1.38% | 923,790 |
| 2025-11-06 | 47.17 | 47.51 | 47.08 | 47.13 | -0.04% | 771,748 |
| 2025-11-05 | 47.00 | 47.26 | 46.88 | 47.15 | +0.40% | 511,151 |
| 2025-11-04 | 47.01 | 47.12 | 46.85 | 46.96 | -0.06% | 752,834 |
| 2025-11-03 | 47.19 | 47.19 | 46.58 | 46.99 | -0.70% | 624,384 |
| 2025-10-31 | 47.00 | 47.45 | 46.82 | 47.32 | +0.21% | 637,271 |
| 2025-10-30 | 47.15 | 47.58 | 47.14 | 47.22 | -0.27% | 818,589 |
| 2025-10-29 | 48.01 | 48.10 | 47.20 | 47.35 | -1.58% | 1,408,662 |
| 2025-10-28 | 48.62 | 48.62 | 48.04 | 48.11 | -1.43% | 966,596 |
| 2025-10-27 | 48.66 | 48.82 | 48.58 | 48.81 | +0.39% | 496,036 |
| 2025-10-24 | 48.86 | 48.91 | 48.60 | 48.62 | -0.02% | 469,119 |
| 2025-10-23 | 49.06 | 49.09 | 48.54 | 48.63 | -0.57% | 734,266 |
| 2025-10-22 | 48.75 | 49.21 | 48.69 | 48.91 | +0.27% | 833,479 |
| 2025-10-21 | 48.76 | 48.95 | 48.62 | 48.78 | +0.10% | 519,234 |
| 2025-10-20 | 48.52 | 48.76 | 48.52 | 48.73 | +0.31% | 461,931 |
| 2025-10-17 | 48.29 | 48.60 | 48.20 | 48.58 | +0.85% | 661,769 |
| 2025-10-16 | 48.75 | 48.82 | 48.11 | 48.17 | -1.07% | 1,037,838 |
| 2025-10-15 | 48.65 | 49.00 | 48.39 | 48.69 | +0.16% | 592,439 |
| 2025-10-14 | 48.00 | 48.64 | 47.92 | 48.61 | +0.96% | 740,767 |
| 2025-10-13 | 48.17 | 48.38 | 47.91 | 48.15 | +0.08% | 811,258 |
| 2025-10-10 | 48.73 | 48.81 | 48.09 | 48.11 | -0.95% | 1,005,138 |
| 2025-10-09 | 48.96 | 49.09 | 48.54 | 48.57 | -0.72% | 481,077 |
| 2025-10-08 | 49.30 | 49.33 | 48.88 | 48.92 | -0.79% | 622,161 |
| 2025-10-07 | 49.35 | 49.45 | 49.15 | 49.31 | +0.14% | 621,493 |
| 2025-10-06 | 49.74 | 49.74 | 49.20 | 49.24 | -0.99% | 652,166 |
| 2025-10-03 | 49.55 | 50.00 | 49.55 | 49.73 | +0.53% | 475,892 |
| 2025-10-02 | 49.54 | 49.77 | 49.34 | 49.47 | -0.50% | 427,392 |
| 2025-10-01 | 49.49 | 49.86 | 49.49 | 49.72 | +0.55% | 503,036 |
| 2025-09-30 | 48.95 | 49.53 | 48.93 | 49.45 | +0.96% | 599,494 |
| 2025-09-29 | 49.08 | 49.10 | 48.73 | 48.98 | -0.06% | 490,426 |
| 2025-09-26 | 48.75 | 49.08 | 48.72 | 49.01 | +0.89% | 501,433 |
| 2025-09-25 | 49.02 | 49.11 | 48.55 | 48.58 | -0.84% | 461,731 |
| 2025-09-24 | 49.00 | 49.14 | 48.92 | 48.99 | -0.10% | 320,859 |
| 2025-09-23 | 48.70 | 49.09 | 48.70 | 49.04 | +0.80% | 524,227 |
| 2025-09-22 | 48.77 | 48.78 | 48.56 | 48.65 | -0.80% | 555,251 |
| 2025-09-19 | 49.22 | 49.26 | 49.01 | 49.04 | -0.20% | 496,499 |
| 2025-09-18 | 49.01 | 49.26 | 48.91 | 49.14 | +0.14% | 613,266 |
| 2025-09-17 | 49.04 | 49.61 | 48.94 | 49.07 | +0.16% | 874,589 |
| 2025-09-16 | 49.13 | 49.28 | 48.91 | 48.99 | -0.26% | 615,529 |
| 2025-09-15 | 49.41 | 49.53 | 49.09 | 49.12 | -0.49% | 694,353 |
| 2025-09-12 | 49.53 | 49.61 | 49.34 | 49.36 | -0.50% | 508,573 |
| 2025-09-11 | 49.15 | 49.63 | 49.09 | 49.61 | +0.98% | 868,661 |
| 2025-09-10 | 48.98 | 49.18 | 48.81 | 49.13 | +0.02% | 1,045,117 |
| 2025-09-09 | 49.15 | 49.28 | 49.07 | 49.12 | -0.20% | 920,046 |
| 2025-09-08 | 49.34 | 49.34 | 48.89 | 49.22 | -0.67% | 1,202,834 |
| 2025-09-05 | 49.47 | 49.84 | 49.29 | 49.55 | +0.26% | 1,050,394 |
| 2025-09-04 | 49.44 | 49.57 | 49.13 | 49.42 | +0.47% | 659,678 |
| 2025-09-03 | 48.98 | 49.24 | 48.89 | 49.19 | +0.24% | 880,941 |
| 2025-09-02 | 49.29 | 49.42 | 48.86 | 49.07 | -0.83% | 1,119,188 |
| 2025-08-29 | 49.17 | 49.50 | 49.16 | 49.48 | +0.73% | 711,549 |
| 2025-08-28 | 49.44 | 49.45 | 48.87 | 49.12 | -0.59% | 677,235 |
| 2025-08-27 | 49.00 | 49.45 | 48.95 | 49.41 | +0.69% | 532,892 |
| 2025-08-26 | 49.14 | 49.23 | 48.88 | 49.07 | -0.33% | 717,808 |
| 2025-08-25 | 49.54 | 49.62 | 49.17 | 49.23 | -0.95% | 1,024,991 |
| 2025-08-22 | 49.19 | 49.84 | 49.18 | 49.70 | +1.51% | 719,210 |
| 2025-08-21 | 48.83 | 49.06 | 48.72 | 48.96 | +0.04% | 704,992 |
| 2025-08-20 | 48.95 | 49.41 | 48.86 | 48.94 | +0.20% | 962,636 |
| 2025-08-19 | 48.37 | 48.93 | 48.37 | 48.84 | +1.14% | 649,554 |
| 2025-08-18 | 48.56 | 48.63 | 48.29 | 48.29 | -0.86% | 408,588 |
| 2025-08-15 | 48.70 | 48.88 | 48.52 | 48.71 | +0.10% | 623,433 |
| 2025-08-14 | 48.69 | 48.76 | 48.36 | 48.66 | -0.73% | 619,811 |
| 2025-08-13 | 48.39 | 49.04 | 48.33 | 49.02 | +1.47% | 667,074 |
| 2025-08-12 | 48.05 | 48.33 | 47.99 | 48.31 | +0.77% | 634,792 |
| 2025-08-11 | 48.15 | 48.40 | 47.82 | 47.94 | -0.33% | 387,288 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.19%). Worst month: Dec (-1.79%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Invesco S P 500® High Dividend Low Volatility ETF's (SPHD) latest close?
52.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is SPHD's 52-week high and low?
54.04 high and 46.58 low over the trailing 52 weeks, as of 2026-08-07.
What is Invesco S P 500® High Dividend Low Volatility ETF's strongest and weakest month historically?
Historically, SPHD's strongest calendar month has been Nov (average +5.19%) and its weakest Dec (average -1.79%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.