Invesco S&P 500® High Dividend Low Volatility ETF

SPHD
🏛️ usa →
49.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 45.18 45.41 45.14 45.28 0.5M
2021-12-30 45.28 45.42 45.14 45.18 0.3M
2021-12-29 45.10 45.27 45.07 45.23 0.4M
2021-12-28 44.82 45.11 44.82 45.10 0.4M
2021-12-27 44.46 44.90 44.37 44.90 0.4M
2021-12-23 44.44 44.66 44.44 44.48 0.4M
2021-12-22 44.17 44.41 43.93 44.37 0.6M
2021-12-21 44.18 44.33 44.06 44.17 0.8M
2021-12-20 43.84 44.05 43.52 44.02 0.7M
2021-12-17 44.70 44.76 44.32 44.33 0.9M
2021-12-16 44.35 44.97 44.32 44.81 1.3M
2021-12-15 43.80 44.26 43.69 44.20 1.1M
2021-12-14 43.69 44.04 43.66 43.72 0.8M
2021-12-13 43.57 43.93 43.39 43.79 0.5M
2021-12-10 43.58 43.68 43.42 43.63 0.6M
2021-12-09 43.26 43.48 43.16 43.30 0.4M
2021-12-08 43.42 43.62 43.25 43.37 0.5M
2021-12-07 43.31 43.54 43.13 43.40 0.6M
2021-12-06 42.96 43.47 42.96 43.15 1.0M
2021-12-03 42.48 42.66 42.34 42.61 1.3M
2021-12-02 41.66 42.60 41.66 42.31 1.4M
2021-12-01 42.15 42.64 41.53 41.55 0.8M
2021-11-30 42.53 42.54 41.74 41.78 1.1M
2021-11-29 43.03 43.05 42.69 42.83 0.6M
2021-11-26 42.81 42.92 42.57 42.73 0.8M
2021-11-24 43.35 43.45 43.30 43.36 0.4M
2021-11-23 43.22 43.52 43.22 43.43 0.5M
2021-11-22 42.84 43.40 42.78 43.15 0.3M
2021-11-19 43.22 43.22 42.89 42.89 0.5M
2021-11-18 43.58 43.64 43.21 43.31 0.4M
2021-11-17 43.65 43.67 43.48 43.61 0.4M
2021-11-16 43.98 44.09 43.68 43.68 0.2M
2021-11-15 43.88 44.05 43.79 44.02 0.3M
2021-11-12 43.88 43.92 43.71 43.78 0.2M
2021-11-11 43.79 43.91 43.69 43.87 0.2M
2021-11-10 43.59 43.90 43.59 43.76 0.7M
2021-11-09 43.60 43.63 43.40 43.57 0.5M
2021-11-08 43.75 43.81 43.46 43.56 0.3M
2021-11-05 43.48 43.87 43.48 43.72 0.6M
2021-11-04 43.72 43.77 43.05 43.28 0.5M
2021-11-03 43.30 43.73 43.26 43.72 0.4M
2021-11-02 43.39 43.49 43.17 43.41 0.5M
2021-11-01 43.16 43.43 43.08 43.36 0.4M
2021-10-29 43.26 43.40 42.94 43.03 0.4M
2021-10-27 43.61 43.61 43.03 43.03 0.4M
2021-10-26 43.51 43.64 43.45 43.49 0.4M
2021-10-25 43.56 43.59 43.32 43.44 0.2M
2021-10-22 43.58 43.71 43.42 43.52 0.3M
2021-10-21 43.72 43.77 43.27 43.48 0.4M
2021-10-20 43.33 43.88 43.32 43.80 0.4M
2021-10-19 43.33 43.37 43.19 43.37 0.3M
2021-10-18 43.28 43.46 43.09 43.18 0.4M
2021-10-15 43.78 43.91 43.60 43.62 0.2M
2021-10-14 43.17 43.68 43.14 43.65 0.4M
2021-10-13 42.85 43.07 42.50 42.94 0.7M
2021-10-12 43.03 43.13 42.79 42.88 0.5M
2021-10-11 43.17 43.35 42.97 42.98 0.4M
2021-10-08 43.27 43.36 43.07 43.11 0.4M
2021-10-07 43.25 43.50 43.17 43.22 1.0M
2021-10-06 42.76 43.09 42.40 43.07 0.7M
2021-10-05 43.10 43.23 42.83 43.02 0.4M
2021-10-04 42.74 43.15 42.73 42.95 1.3M
2021-10-01 42.53 42.97 42.24 42.76 0.5M
2021-09-30 43.27 43.28 42.33 42.33 0.8M
2021-09-29 42.87 43.36 42.78 43.17 0.5M
2021-09-28 43.10 43.27 42.71 42.77 0.7M
2021-09-27 43.04 43.43 42.98 43.12 0.3M
2021-09-24 42.87 43.12 42.86 42.86 0.2M
2021-09-23 42.79 43.17 42.70 42.94 0.4M
2021-09-22 42.58 42.87 42.52 42.62 0.3M
2021-09-21 42.72 42.87 42.29 42.30 0.6M
2021-09-20 42.44 42.76 42.12 42.52 1.1M
2021-09-17 43.36 43.43 43.08 43.08 0.4M
2021-09-16 43.79 43.84 43.30 43.45 0.2M
2021-09-15 43.42 43.85 43.35 43.77 0.4M
2021-09-14 43.89 43.91 43.28 43.35 0.4M
2021-09-13 43.81 43.99 43.62 43.76 0.5M
2021-09-10 43.96 44.00 43.50 43.50 0.7M
2021-09-09 44.07 44.16 43.80 43.81 0.4M
2021-09-08 43.95 44.26 43.93 44.20 0.5M
2021-09-07 44.45 44.48 43.94 43.97 0.4M
2021-09-03 44.59 44.68 44.44 44.50 0.2M
2021-09-02 44.36 44.68 44.36 44.68 0.3M
2021-09-01 44.31 44.34 44.04 44.25 0.3M
2021-08-31 44.04 44.27 43.95 44.22 0.3M
2021-08-30 44.13 44.21 44.01 44.04 0.5M
2021-08-27 43.91 44.28 43.89 44.15 0.4M
2021-08-26 44.09 44.10 43.77 43.77 0.3M
2021-08-25 44.00 44.26 43.82 44.11 0.3M
2021-08-24 44.15 44.19 43.95 44.06 0.3M
2021-08-23 44.29 44.32 44.11 44.13 0.3M
2021-08-20 43.85 44.30 43.73 44.21 0.3M
2021-08-19 43.80 44.19 43.72 43.90 0.5M
2021-08-18 44.49 44.51 44.02 44.03 0.4M
2021-08-17 44.52 44.71 44.22 44.60 0.4M
2021-08-16 44.50 44.83 44.34 44.68 0.4M
2021-08-13 44.41 44.64 44.38 44.59 0.2M
2021-08-12 44.42 44.44 44.22 44.41 0.3M
2021-08-11 44.11 44.44 44.08 44.41 0.3M
2021-08-10 43.76 44.16 43.70 44.11 0.4M
2021-08-09 43.77 43.86 43.64 43.78 0.4M
2021-08-06 43.74 43.96 43.74 43.83 0.4M
2021-08-05 43.62 43.68 43.49 43.68 0.3M
2021-08-04 43.86 43.89 43.46 43.47 0.6M
2021-08-03 43.80 44.08 43.47 44.08 0.4M
2021-08-02 43.83 44.27 43.70 43.71 0.5M
2021-07-30 43.99 44.19 43.66 43.70 0.4M
2021-07-29 44.04 44.18 43.93 44.05 0.4M
2021-07-28 44.06 44.10 43.64 43.84 0.5M
2021-07-27 43.80 44.04 43.45 44.01 0.6M
2021-07-26 43.56 43.92 43.56 43.92 0.5M
2021-07-23 43.41 43.59 43.23 43.57 0.5M
2021-07-22 43.50 43.50 43.16 43.27 0.6M
2021-07-21 43.47 43.64 43.42 43.49 0.7M
2021-07-20 42.93 43.47 42.84 43.24 0.8M
2021-07-19 43.04 43.15 42.42 42.83 1.3M
2021-07-16 44.04 44.08 43.58 43.61 0.4M
2021-07-15 43.75 43.97 43.75 43.92 0.8M
2021-07-14 43.92 44.11 43.79 43.93 0.5M
2021-07-13 44.21 44.25 43.77 43.81 0.4M
2021-07-12 44.09 44.34 43.85 44.28 0.4M
2021-07-09 43.88 44.26 43.88 44.26 0.6M
2021-07-08 43.47 43.83 43.38 43.59 0.8M
2021-07-07 43.70 43.96 43.58 43.94 0.4M
2021-07-06 44.17 44.22 43.39 43.76 0.8M
2021-07-02 44.35 44.35 44.08 44.22 0.6M
2021-07-01 44.25 44.47 44.11 44.33 0.9M
2021-06-30 43.84 44.12 43.84 44.08 0.5M
2021-06-29 44.15 44.30 43.82 43.83 0.4M
2021-06-28 44.43 44.44 43.99 44.06 0.6M
2021-06-25 44.13 44.44 44.09 44.42 0.4M
2021-06-24 44.06 44.16 43.89 44.10 0.5M
2021-06-23 44.22 44.23 43.89 43.89 0.8M
2021-06-22 44.37 44.45 44.10 44.16 0.5M
2021-06-21 43.84 44.42 43.84 44.39 0.9M
2021-06-18 44.31 44.40 43.65 43.65 1.5M
2021-06-17 45.38 45.47 44.52 44.69 1.1M
2021-06-16 45.92 45.98 45.35 45.39 0.8M
2021-06-15 45.89 46.04 45.76 45.92 0.6M
2021-06-14 46.08 46.14 45.62 45.86 1.0M
2021-06-11 46.16 46.16 45.94 46.11 0.7M
2021-06-10 46.19 46.29 45.95 46.01 0.7M
2021-06-09 46.00 46.13 45.86 45.96 0.6M
2021-06-08 45.88 46.03 45.70 46.00 0.4M
2021-06-07 46.03 46.12 45.83 45.90 0.5M
2021-06-04 45.95 46.00 45.80 45.96 0.5M
2021-06-03 45.44 45.84 45.39 45.83 0.6M
2021-06-02 45.44 45.71 45.24 45.59 0.7M
2021-06-01 45.37 45.45 45.18 45.37 0.8M
2021-05-28 45.22 45.22 44.96 45.09 1.2M
2021-05-27 45.20 45.32 44.99 45.00 0.5M
2021-05-26 45.02 45.06 44.82 45.06 0.7M
2021-05-25 45.59 45.59 44.91 44.94 0.7M
2021-05-24 45.54 45.68 45.41 45.54 0.6M
2021-05-21 45.50 45.69 45.29 45.48 0.7M
2021-05-20 45.12 45.49 44.97 45.36 0.6M
2021-05-19 45.10 45.16 44.58 45.14 1.1M
2021-05-18 45.89 45.89 45.52 45.53 0.7M
2021-05-17 45.84 46.12 45.81 45.98 1.9M
2021-05-14 45.51 45.87 45.47 45.76 0.9M
2021-05-13 44.55 45.47 44.46 45.28 1.1M
2021-05-12 45.33 45.40 44.52 44.57 1.3M
2021-05-11 45.66 45.79 45.09 45.33 1.4M
2021-05-10 46.04 46.49 46.00 46.04 1.2M
2021-05-07 45.39 45.83 45.25 45.77 0.9M
2021-05-06 44.91 45.51 44.83 45.50 1.7M
2021-05-05 44.84 44.87 44.58 44.87 0.8M
2021-05-04 44.60 44.82 44.51 44.79 0.9M
2021-05-03 44.46 44.91 44.38 44.64 0.8M
2021-04-30 44.42 44.42 44.03 44.20 1.2M
2021-04-29 44.17 44.50 44.15 44.50 0.8M
2021-04-28 43.92 44.05 43.86 43.95 0.8M
2021-04-27 43.83 43.87 43.65 43.75 0.7M
2021-04-26 43.93 44.01 43.75 43.82 0.7M
2021-04-23 43.63 43.98 43.52 43.86 0.5M
2021-04-22 44.09 44.09 43.54 43.56 1.1M
2021-04-21 43.57 44.12 43.57 44.08 0.8M
2021-04-20 43.50 43.62 43.40 43.55 0.7M
2021-04-19 43.76 43.81 43.46 43.59 1.1M
2021-04-16 43.80 43.95 43.74 43.87 0.8M
2021-04-15 43.52 43.66 43.41 43.64 0.6M
2021-04-14 43.21 43.50 43.15 43.34 0.9M
2021-04-13 43.23 43.28 42.95 43.21 0.5M
2021-04-12 43.25 43.35 43.18 43.35 0.6M
2021-04-09 43.15 43.32 42.98 43.15 0.5M
2021-04-08 43.30 43.30 43.01 43.09 0.8M
2021-04-07 43.35 43.45 43.17 43.28 0.7M
2021-04-06 43.28 43.35 43.18 43.30 1.0M
2021-04-05 43.32 43.41 43.10 43.30 0.8M
2021-04-01 42.91 43.04 42.51 43.02 0.7M
2021-03-31 42.94 42.99 42.73 42.87 1.1M
2021-03-30 43.06 43.12 42.83 42.94 0.7M
2021-03-29 42.93 43.28 42.89 43.11 1.1M
2021-03-26 42.68 43.11 42.55 43.09 1.4M
2021-03-25 41.74 42.53 41.50 42.44 1.1M
2021-03-24 41.93 42.34 41.80 41.80 0.8M
2021-03-23 42.22 42.36 41.73 41.83 0.8M
2021-03-22 42.27 42.50 42.04 42.43 0.8M
2021-03-19 42.52 42.72 42.24 42.44 1.1M
2021-03-18 42.80 42.95 42.43 42.50 1.0M
2021-03-17 42.62 42.86 42.50 42.80 0.7M
2021-03-16 42.68 42.71 42.45 42.60 0.8M
2021-03-15 42.58 42.85 42.46 42.83 1.0M
2021-03-12 42.29 42.53 42.24 42.52 1.0M
2021-03-11 42.17 42.41 41.98 42.03 0.7M
2021-03-10 41.67 42.30 41.67 42.16 1.2M
2021-03-09 41.87 41.97 41.53 41.53 1.1M
2021-03-08 41.20 42.14 41.18 41.82 1.6M
2021-03-05 40.46 41.16 40.22 41.02 2.1M
2021-03-04 40.39 40.73 39.69 40.12 1.9M
2021-03-03 40.12 40.63 40.06 40.39 1.1M
2021-03-02 39.99 40.33 39.91 40.08 0.7M
2021-03-01 39.77 40.30 39.75 40.00 0.7M
2021-02-26 39.98 40.00 39.27 39.27 1.5M
2021-02-25 40.61 40.79 39.84 39.93 1.3M
2021-02-24 40.09 40.66 40.02 40.60 0.8M
2021-02-23 40.08 40.18 39.78 40.07 1.4M
2021-02-22 39.57 40.04 39.57 39.94 1.2M
2021-02-19 39.80 39.80 39.65 39.72 0.6M
2021-02-18 39.61 39.82 39.61 39.71 0.5M
2021-02-17 39.51 39.74 39.35 39.73 0.7M
2021-02-16 39.73 39.73 39.43 39.51 1.2M
2021-02-12 39.41 39.63 39.40 39.63 0.8M
2021-02-11 39.87 39.87 39.29 39.51 0.7M
2021-02-10 39.91 39.94 39.58 39.84 0.7M
2021-02-09 39.60 39.81 39.51 39.77 0.5M
2021-02-08 39.41 39.58 39.37 39.58 0.8M
2021-02-05 39.14 39.33 39.06 39.27 0.6M
2021-02-04 38.67 38.95 38.55 38.95 0.6M
2021-02-03 38.34 38.71 38.23 38.64 0.7M
2021-02-02 38.52 38.66 38.21 38.31 0.7M
2021-02-01 38.48 38.49 37.99 38.30 0.8M
2021-01-29 38.64 38.90 38.02 38.19 1.4M
2021-01-28 39.17 39.61 38.69 38.70 1.4M
2021-01-27 38.93 39.73 38.93 39.33 1.7M
2021-01-26 39.08 39.49 38.74 39.37 1.2M
2021-01-25 38.35 39.04 38.28 38.92 1.0M
2021-01-22 38.40 38.62 38.16 38.52 0.6M
2021-01-21 38.95 38.97 38.63 38.73 1.0M
2021-01-20 38.81 39.01 38.65 38.97 0.6M
2021-01-19 39.08 39.12 38.67 38.76 0.9M
2021-01-15 38.94 39.08 38.50 38.98 0.7M
2021-01-14 38.94 39.37 38.81 39.19 0.6M
2021-01-13 38.74 38.91 38.61 38.81 0.6M
2021-01-12 38.45 38.82 38.34 38.79 0.7M
2021-01-11 38.12 38.50 38.05 38.41 0.7M
2021-01-08 38.51 38.54 38.04 38.39 0.8M
2021-01-07 38.72 38.78 38.40 38.43 0.8M
2021-01-06 37.72 38.79 37.72 38.55 1.2M
2021-01-05 37.07 37.63 37.02 37.36 1.0M
2021-01-04 37.72 37.78 36.82 37.05 1.2M