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
2023-12-29 42.50 42.59 42.30 42.41 0.7M
2023-12-28 42.39 42.63 42.39 42.61 0.5M
2023-12-27 42.42 42.53 42.30 42.46 0.4M
2023-12-26 42.20 42.54 42.18 42.45 0.4M
2023-12-22 42.14 42.46 42.09 42.22 0.5M
2023-12-21 41.96 42.11 41.67 42.01 0.5M
2023-12-20 42.24 42.40 41.74 41.74 0.6M
2023-12-19 42.11 42.36 42.07 42.35 0.5M
2023-12-18 42.25 42.31 42.00 42.01 0.9M
2023-12-15 42.47 42.59 42.06 42.18 0.8M
2023-12-14 42.54 43.01 42.52 42.67 0.8M
2023-12-13 41.14 42.21 40.99 42.21 0.7M
2023-12-12 41.45 41.45 41.12 41.23 0.5M
2023-12-11 41.38 41.51 41.26 41.43 0.5M
2023-12-08 41.31 41.47 41.17 41.40 0.6M
2023-12-07 41.24 41.41 41.04 41.34 0.5M
2023-12-06 41.15 41.40 41.08 41.12 0.7M
2023-12-05 41.25 41.32 41.03 41.10 0.8M
2023-12-04 41.03 41.39 41.02 41.34 1.3M
2023-12-01 40.63 41.24 40.58 41.24 0.8M
2023-11-30 40.33 40.72 40.26 40.70 0.6M
2023-11-29 40.15 40.39 40.14 40.21 0.5M
2023-11-28 39.89 40.10 39.75 40.02 0.5M
2023-11-27 39.84 39.93 39.66 39.89 1.0M
2023-11-24 39.76 39.88 39.67 39.85 0.2M
2023-11-22 39.58 39.72 39.43 39.71 0.4M
2023-11-21 39.52 39.60 39.32 39.50 0.4M
2023-11-20 39.47 39.66 39.22 39.58 0.7M
2023-11-17 39.75 39.83 39.54 39.76 0.3M
2023-11-16 39.77 39.92 39.41 39.55 0.6M
2023-11-15 39.44 39.83 39.44 39.71 0.5M
2023-11-14 38.88 39.56 38.88 39.41 0.5M
2023-11-13 38.44 38.55 38.26 38.32 0.4M
2023-11-10 38.53 38.63 38.26 38.59 0.5M
2023-11-09 38.83 38.84 38.30 38.31 0.6M
2023-11-08 38.88 38.93 38.55 38.72 0.5M
2023-11-07 39.07 39.07 38.86 38.89 0.4M
2023-11-06 39.40 39.45 39.14 39.17 0.4M
2023-11-03 39.38 39.64 39.34 39.39 0.5M
2023-11-02 38.36 39.02 38.33 38.96 0.9M
2023-11-01 38.09 38.32 37.91 38.20 0.7M
2023-10-31 37.76 38.02 37.59 38.01 1.0M
2023-10-30 37.55 37.82 37.33 37.70 0.8M
2023-10-27 37.93 37.93 37.19 37.32 0.7M
2023-10-26 37.88 38.16 37.84 37.94 0.7M
2023-10-25 38.06 38.19 37.85 37.93 0.8M
2023-10-24 37.90 38.27 37.90 38.20 0.9M
2023-10-23 37.87 38.01 37.59 37.61 0.9M
2023-10-20 38.45 38.61 38.19 38.19 0.9M
2023-10-19 38.82 39.06 38.44 38.47 0.8M
2023-10-18 39.17 39.26 38.82 38.84 0.6M
2023-10-17 39.00 39.54 39.00 39.37 0.5M
2023-10-16 39.02 39.32 38.84 39.21 0.5M
2023-10-13 38.93 39.04 38.73 38.85 0.4M
2023-10-12 39.26 39.34 38.54 38.77 0.4M
2023-10-11 39.11 39.24 38.94 39.22 0.3M
2023-10-10 38.81 39.15 38.78 39.00 0.4M
2023-10-09 38.16 38.74 38.16 38.72 0.4M
2023-10-06 37.90 38.40 37.49 38.20 0.7M
2023-10-05 38.13 38.31 37.93 38.10 0.6M
2023-10-04 38.22 38.30 37.77 38.18 0.7M
2023-10-03 38.22 38.38 37.92 38.20 0.7M
2023-10-02 39.10 39.11 38.30 38.44 1.2M
2023-09-29 39.42 39.54 39.03 39.19 0.5M
2023-09-28 39.12 39.28 38.99 39.21 0.4M
2023-09-27 39.39 39.42 38.89 39.08 0.7M
2023-09-26 39.61 39.69 39.16 39.21 0.6M
2023-09-25 39.65 39.84 39.57 39.81 0.4M
2023-09-22 40.06 40.11 39.75 39.76 0.8M
2023-09-21 40.52 40.56 40.01 40.03 0.5M
2023-09-20 40.73 41.00 40.60 40.63 0.5M
2023-09-19 40.73 40.86 40.52 40.60 0.4M
2023-09-18 40.89 40.94 40.58 40.72 0.4M
2023-09-15 41.14 41.32 41.00 41.01 0.5M
2023-09-14 40.93 41.31 40.93 41.31 0.5M
2023-09-13 40.77 40.85 40.51 40.60 0.4M
2023-09-12 40.59 40.84 40.53 40.73 0.4M
2023-09-11 40.69 40.88 40.58 40.61 0.5M
2023-09-08 40.43 40.62 40.37 40.55 0.9M
2023-09-07 40.34 40.58 40.25 40.32 0.7M
2023-09-06 40.49 40.50 40.11 40.33 0.6M
2023-09-05 41.09 41.17 40.53 40.53 0.4M
2023-09-01 41.40 41.49 41.05 41.14 0.4M
2023-08-31 41.43 41.49 41.15 41.15 0.4M
2023-08-30 41.35 41.51 41.24 41.35 0.4M
2023-08-29 41.18 41.37 41.08 41.37 0.6M
2023-08-28 40.90 41.20 40.90 40.99 0.6M
2023-08-25 40.71 40.91 40.52 40.77 0.8M
2023-08-24 40.60 41.09 40.55 40.56 0.6M
2023-08-23 40.63 40.71 40.49 40.70 0.5M
2023-08-22 40.74 40.84 40.53 40.58 0.8M
2023-08-21 40.85 40.92 40.47 40.66 0.5M
2023-08-18 40.80 41.13 40.69 41.05 0.5M
2023-08-17 41.06 41.32 40.88 40.88 0.8M
2023-08-16 41.15 41.30 40.91 40.92 0.8M
2023-08-15 41.46 41.46 41.15 41.18 0.5M
2023-08-14 41.88 41.91 41.65 41.72 0.4M
2023-08-11 41.80 42.06 41.78 41.97 0.6M
2023-08-10 41.99 42.23 41.80 41.90 0.6M
2023-08-09 41.81 42.15 41.78 41.86 0.6M
2023-08-08 41.62 41.84 41.33 41.79 0.6M
2023-08-07 41.63 41.93 41.63 41.82 0.5M
2023-08-04 41.84 42.12 41.54 41.60 0.7M
2023-08-03 42.03 42.03 41.68 41.76 0.5M
2023-08-02 42.05 42.33 41.92 42.17 0.7M
2023-08-01 42.58 42.64 42.17 42.25 0.6M
2023-07-31 42.55 42.74 42.47 42.61 0.5M
2023-07-28 42.78 42.79 42.35 42.47 0.9M
2023-07-27 42.74 42.87 42.27 42.31 0.7M
2023-07-26 42.39 42.67 42.39 42.63 0.6M
2023-07-25 42.47 42.66 42.38 42.43 0.5M
2023-07-24 42.27 42.54 42.24 42.47 0.6M
2023-07-21 42.40 42.51 42.17 42.42 0.5M
2023-07-20 42.16 42.43 41.97 42.39 0.6M
2023-07-19 41.75 42.24 41.75 42.19 0.5M
2023-07-18 41.56 41.99 41.51 41.74 0.7M
2023-07-17 41.74 41.76 41.48 41.54 0.6M
2023-07-14 42.16 42.19 41.71 41.85 0.7M
2023-07-13 42.04 42.25 41.98 42.22 0.7M
2023-07-12 42.15 42.34 42.00 42.05 0.5M
2023-07-11 41.41 41.88 41.36 41.87 0.6M
2023-07-10 41.20 41.50 41.15 41.27 0.8M
2023-07-07 41.17 41.69 41.13 41.33 0.6M
2023-07-06 41.28 41.33 40.95 41.30 0.6M
2023-07-05 41.46 41.74 41.28 41.60 0.7M
2023-07-03 41.26 41.74 41.23 41.65 0.3M
2023-06-30 41.25 41.39 41.10 41.35 0.6M
2023-06-29 40.74 41.12 40.63 41.10 0.5M
2023-06-28 40.88 40.88 40.52 40.79 1.0M
2023-06-27 40.68 41.04 40.54 40.97 0.4M
2023-06-26 40.17 40.79 40.17 40.75 0.5M
2023-06-23 40.45 40.59 40.12 40.12 0.7M
2023-06-22 40.84 40.89 40.41 40.57 0.6M
2023-06-21 40.89 41.09 40.56 40.88 0.5M
2023-06-20 41.28 41.30 40.95 40.97 0.8M
2023-06-16 41.58 41.80 41.55 41.65 0.4M
2023-06-15 41.13 41.58 41.12 41.52 0.8M
2023-06-14 41.38 41.64 41.01 41.12 0.9M
2023-06-13 40.97 41.37 40.86 41.24 0.8M
2023-06-12 40.92 41.07 40.78 41.00 0.7M
2023-06-09 41.05 41.18 40.86 40.92 0.9M
2023-06-08 41.10 41.14 40.75 41.09 0.8M
2023-06-07 40.53 41.19 40.38 41.14 1.4M
2023-06-06 40.17 40.50 40.12 40.45 0.7M
2023-06-05 40.26 40.46 40.05 40.08 0.8M
2023-06-02 39.60 40.28 39.55 40.21 0.9M
2023-06-01 39.41 39.53 39.05 39.42 0.9M
2023-05-31 39.24 39.37 39.02 39.27 0.9M
2023-05-30 39.38 39.49 39.17 39.32 1.3M
2023-05-26 39.28 39.41 39.13 39.31 1.0M
2023-05-25 39.42 39.42 38.94 39.20 1.1M
2023-05-24 39.99 40.03 39.56 39.56 0.8M
2023-05-23 40.22 40.55 40.08 40.08 0.7M
2023-05-22 40.22 40.38 39.92 40.27 0.7M
2023-05-19 40.54 40.72 40.24 40.31 0.7M
2023-05-18 40.28 40.46 40.09 40.42 1.0M
2023-05-17 40.13 40.46 39.96 40.44 0.7M
2023-05-16 40.61 40.61 39.92 39.92 0.7M
2023-05-15 40.79 40.84 40.50 40.68 0.7M
2023-05-12 40.81 40.85 40.50 40.72 0.8M
2023-05-11 40.81 40.81 40.51 40.65 1.0M
2023-05-10 41.25 41.30 40.62 40.96 0.7M
2023-05-09 41.00 41.11 40.77 41.00 0.6M
2023-05-08 41.48 41.49 41.10 41.17 0.6M
2023-05-05 41.02 41.48 41.02 41.41 0.6M
2023-05-04 40.75 40.91 40.41 40.73 0.9M
2023-05-03 41.33 41.60 40.89 40.92 0.6M
2023-05-02 42.00 42.00 40.95 41.27 0.6M
2023-05-01 42.13 42.44 42.11 42.11 0.4M
2023-04-28 41.89 42.32 41.84 42.20 0.5M
2023-04-27 41.30 41.96 41.30 41.96 0.6M
2023-04-26 41.57 41.77 41.25 41.29 0.6M
2023-04-25 41.95 42.04 41.70 41.70 0.9M
2023-04-24 42.22 42.32 42.06 42.22 0.4M
2023-04-21 42.32 42.33 42.02 42.32 0.4M
2023-04-20 42.44 42.48 42.07 42.22 0.5M
2023-04-19 42.58 42.84 42.49 42.79 0.4M
2023-04-18 42.82 42.85 42.55 42.71 0.5M
2023-04-17 42.38 42.80 42.36 42.80 0.5M
2023-04-14 42.60 42.71 42.11 42.30 0.5M
2023-04-13 42.44 42.65 42.15 42.57 0.3M
2023-04-12 42.82 42.87 42.35 42.41 0.7M
2023-04-11 42.49 42.79 42.46 42.64 0.5M
2023-04-10 42.09 42.38 42.02 42.36 0.8M
2023-04-06 42.22 42.32 42.09 42.24 0.5M
2023-04-05 41.81 42.20 41.81 42.18 0.6M
2023-04-04 42.18 42.20 41.67 41.89 0.7M
2023-04-03 42.15 42.42 42.03 42.09 0.6M
2023-03-31 41.82 42.23 41.73 42.21 1.0M
2023-03-30 41.66 41.80 41.46 41.63 0.4M
2023-03-29 41.08 41.38 41.08 41.38 0.6M
2023-03-28 40.53 40.92 40.50 40.80 0.5M
2023-03-27 40.77 40.93 40.60 40.66 0.7M
2023-03-24 39.53 40.40 39.47 40.40 1.2M
2023-03-23 40.06 40.41 39.49 39.67 0.8M
2023-03-22 40.99 41.00 39.93 39.93 1.1M
2023-03-21 41.17 41.28 40.76 40.99 0.8M
2023-03-20 40.33 40.94 40.33 40.79 0.8M
2023-03-17 40.85 40.85 40.10 40.22 1.0M
2023-03-16 40.57 41.09 40.20 41.03 1.3M
2023-03-15 40.53 40.97 40.36 40.90 1.7M
2023-03-14 41.48 41.58 40.72 41.12 0.8M
2023-03-13 40.60 41.43 40.44 40.76 2.5M
2023-03-10 41.91 41.95 40.95 41.16 1.3M
2023-03-09 42.87 42.87 41.92 41.99 0.6M
2023-03-08 42.62 42.87 42.55 42.77 1.2M
2023-03-07 43.47 43.47 42.54 42.59 1.3M
2023-03-06 43.72 43.84 43.40 43.47 0.6M
2023-03-03 43.37 43.71 43.16 43.66 0.5M
2023-03-02 42.79 43.26 42.67 43.18 0.6M
2023-03-01 43.06 43.08 42.71 42.92 0.8M
2023-02-28 43.40 43.54 43.13 43.13 1.5M
2023-02-27 43.86 44.07 43.32 43.43 0.6M
2023-02-24 43.43 43.65 43.23 43.57 0.6M
2023-02-23 43.90 44.00 43.48 43.78 0.6M
2023-02-22 43.89 44.05 43.57 43.69 0.5M
2023-02-21 44.35 44.37 43.68 43.80 0.5M
2023-02-17 44.56 44.87 44.34 44.80 0.6M
2023-02-16 44.75 44.98 44.39 44.66 0.7M
2023-02-15 44.73 45.09 44.61 45.08 0.4M
2023-02-14 45.14 45.31 44.69 44.95 0.8M
2023-02-13 44.82 45.25 44.77 45.25 0.7M
2023-02-10 44.37 44.82 44.25 44.78 0.5M
2023-02-09 45.18 45.20 44.27 44.36 0.8M
2023-02-08 45.13 45.26 44.84 44.90 0.7M
2023-02-07 45.26 45.45 44.77 45.32 0.8M
2023-02-06 45.40 45.40 45.05 45.35 0.6M
2023-02-03 45.95 45.95 45.35 45.56 1.1M
2023-02-02 45.79 46.29 45.55 46.11 0.9M
2023-02-01 45.24 45.88 44.89 45.59 1.3M
2023-01-31 44.97 45.42 44.72 45.39 0.5M
2023-01-30 44.82 45.17 44.77 44.78 0.6M
2023-01-27 44.86 45.19 44.77 45.04 0.6M
2023-01-26 44.99 45.02 44.64 45.02 0.5M
2023-01-25 44.50 44.90 44.41 44.90 0.7M
2023-01-24 44.59 44.92 44.29 44.69 0.7M
2023-01-23 44.58 45.06 44.46 44.77 0.6M
2023-01-20 44.26 44.68 43.91 44.67 0.5M
2023-01-19 44.28 44.39 44.07 44.14 0.7M
2023-01-18 45.52 45.52 44.38 44.38 0.8M
2023-01-17 45.61 45.72 45.38 45.44 0.9M
2023-01-13 45.36 45.66 45.14 45.59 0.6M
2023-01-12 45.67 45.81 45.36 45.60 0.8M
2023-01-11 45.31 45.50 45.09 45.49 0.5M
2023-01-10 44.99 45.12 44.65 45.10 0.4M
2023-01-09 45.19 45.41 44.93 44.96 0.7M
2023-01-06 44.59 45.29 44.50 45.19 1.4M
2023-01-05 44.39 44.39 43.92 44.15 0.6M
2023-01-04 44.24 44.84 44.22 44.63 0.9M
2023-01-03 44.06 44.20 43.60 44.00 0.8M