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
2024-12-31 48.21 48.41 48.06 48.31 0.6M
2024-12-30 48.24 48.27 47.79 48.10 0.6M
2024-12-27 48.40 48.76 48.29 48.42 0.5M
2024-12-26 48.45 48.69 48.36 48.60 0.4M
2024-12-24 48.34 48.59 48.21 48.56 0.3M
2024-12-23 48.17 48.40 47.91 48.35 0.5M
2024-12-20 47.78 48.62 47.77 48.45 0.4M
2024-12-19 47.98 48.27 47.77 47.77 0.8M
2024-12-18 48.87 48.96 47.81 47.81 0.8M
2024-12-17 48.79 49.15 48.76 48.98 0.7M
2024-12-16 49.43 49.47 48.95 48.98 1.2M
2024-12-13 49.47 49.61 49.18 49.41 0.7M
2024-12-12 49.59 49.77 49.45 49.49 0.4M
2024-12-11 50.00 50.03 49.51 49.53 0.8M
2024-12-10 50.09 50.20 49.66 49.92 0.6M
2024-12-09 50.53 50.59 50.11 50.12 0.5M
2024-12-06 50.74 50.85 50.33 50.39 0.4M
2024-12-05 50.52 50.85 50.47 50.72 0.8M
2024-12-04 50.76 50.76 50.31 50.46 1.2M
2024-12-03 51.32 51.39 50.80 50.80 0.4M
2024-12-02 51.73 51.73 51.07 51.21 0.8M
2024-11-29 51.70 51.88 51.64 51.75 0.2M
2024-11-27 51.62 51.89 51.62 51.67 0.7M
2024-11-26 51.41 51.52 51.19 51.46 0.3M
2024-11-25 51.37 51.58 51.20 51.34 0.4M
2024-11-22 50.99 51.26 50.97 51.14 0.6M
2024-11-21 50.31 50.90 50.17 50.87 0.5M
2024-11-20 50.08 50.30 49.97 50.26 0.5M
2024-11-19 49.89 50.11 49.64 50.05 0.3M
2024-11-18 49.78 50.22 49.78 50.16 0.5M
2024-11-15 49.88 49.99 49.70 49.92 0.8M
2024-11-14 50.20 50.22 49.92 49.95 0.6M
2024-11-13 50.18 50.25 49.97 50.13 0.4M
2024-11-12 50.48 50.53 50.05 50.07 0.4M
2024-11-11 50.53 50.86 50.49 50.52 0.4M
2024-11-08 50.14 50.51 50.08 50.43 0.5M
2024-11-07 50.14 50.37 50.07 50.13 0.8M
2024-11-06 50.62 50.64 50.08 50.12 0.7M
2024-11-05 49.52 50.00 49.36 49.99 0.3M
2024-11-04 49.57 49.73 49.38 49.58 0.6M
2024-11-01 50.17 50.28 49.54 49.55 0.7M
2024-10-31 49.96 50.41 49.96 50.09 0.6M
2024-10-30 49.75 50.02 49.74 49.95 0.7M
2024-10-29 50.08 50.08 49.79 49.81 0.6M
2024-10-28 50.09 50.34 50.08 50.24 0.5M
2024-10-25 50.67 50.71 49.97 50.02 0.4M
2024-10-24 50.81 50.83 50.48 50.59 0.3M
2024-10-23 50.40 50.69 50.34 50.66 0.5M
2024-10-22 50.31 50.60 50.15 50.52 0.5M
2024-10-21 50.95 51.03 50.44 50.49 0.4M
2024-10-18 50.83 51.07 50.64 51.07 0.3M
2024-10-17 51.00 51.00 50.76 50.86 0.3M
2024-10-16 50.64 51.05 50.56 51.01 0.6M
2024-10-15 50.36 51.03 50.36 50.62 0.5M
2024-10-14 50.09 50.39 49.96 50.36 0.3M
2024-10-11 49.95 50.13 49.88 50.12 0.3M
2024-10-10 50.05 50.14 49.69 49.76 0.3M
2024-10-09 49.76 50.11 49.63 49.98 0.3M
2024-10-08 49.91 49.97 49.62 49.77 0.6M
2024-10-07 50.24 50.24 49.81 49.88 0.5M
2024-10-04 50.05 50.31 49.92 50.28 0.4M
2024-10-03 50.34 50.34 49.99 50.15 0.4M
2024-10-02 50.36 50.61 50.24 50.40 0.4M
2024-10-01 50.60 50.65 50.30 50.63 0.6M
2024-09-30 50.49 50.61 50.21 50.57 1.3M
2024-09-27 50.31 50.65 50.25 50.39 0.7M
2024-09-26 49.96 50.26 49.90 50.08 0.5M
2024-09-25 50.47 50.47 49.98 50.01 0.4M
2024-09-24 50.22 50.56 50.08 50.30 0.8M
2024-09-23 50.10 50.25 50.02 50.24 7.0M
2024-09-20 50.00 50.14 49.84 50.12 0.5M
2024-09-19 50.47 50.47 49.95 50.09 3.8M
2024-09-18 50.25 50.64 50.04 50.12 0.5M
2024-09-17 50.46 50.61 50.14 50.24 0.5M
2024-09-16 50.25 50.52 50.23 50.47 0.6M
2024-09-13 49.73 50.00 49.62 50.00 0.4M
2024-09-12 49.46 49.63 49.18 49.56 0.5M
2024-09-11 49.65 49.65 48.90 49.45 1.0M
2024-09-10 49.70 49.82 49.56 49.75 0.6M
2024-09-09 49.36 49.83 49.25 49.66 0.4M
2024-09-06 49.52 49.74 49.20 49.26 0.8M
2024-09-05 49.84 49.89 49.33 49.47 0.7M
2024-09-04 49.60 49.97 49.40 49.58 1.4M
2024-09-03 49.36 49.80 49.30 49.64 1.2M
2024-08-30 49.16 49.57 49.12 49.55 0.6M
2024-08-29 49.18 49.26 48.77 49.16 0.7M
2024-08-28 49.02 49.30 48.91 49.07 0.5M
2024-08-27 49.17 49.23 48.92 49.07 0.4M
2024-08-26 49.02 49.41 49.00 49.17 4.8M
2024-08-23 48.61 48.98 48.53 48.89 0.6M
2024-08-22 48.55 48.59 48.28 48.46 0.5M
2024-08-21 48.32 48.50 48.25 48.50 0.5M
2024-08-20 48.33 48.44 48.21 48.27 0.4M
2024-08-19 48.03 48.38 48.00 48.38 0.6M
2024-08-16 47.92 48.13 47.82 48.13 0.8M
2024-08-15 48.02 48.08 47.81 47.96 0.6M
2024-08-14 47.63 47.97 47.62 47.80 0.5M
2024-08-13 47.34 47.68 47.23 47.64 0.8M
2024-08-12 47.50 47.53 47.08 47.24 0.5M
2024-08-09 47.51 47.61 47.10 47.50 0.5M
2024-08-08 47.06 47.60 46.99 47.51 0.8M
2024-08-07 47.34 47.80 47.04 47.06 1.1M
2024-08-06 46.76 47.54 46.71 47.11 2.6M
2024-08-05 47.36 47.48 46.47 46.56 1.7M
2024-08-02 47.81 48.13 47.04 47.60 1.3M
2024-08-01 47.52 47.80 47.31 47.65 0.8M
2024-07-31 47.52 47.62 47.19 47.38 0.5M
2024-07-30 47.10 47.54 47.01 47.42 0.5M
2024-07-29 47.21 47.30 46.87 47.16 0.5M
2024-07-26 46.72 47.22 46.64 47.21 0.5M
2024-07-25 46.31 47.02 46.29 46.40 0.7M
2024-07-24 46.16 46.49 46.04 46.27 0.4M
2024-07-23 46.30 46.30 46.01 46.01 0.3M
2024-07-22 46.40 46.47 46.04 46.46 0.3M
2024-07-19 46.72 46.79 46.40 46.54 0.4M
2024-07-18 46.65 47.34 46.56 46.66 0.6M
2024-07-17 46.04 46.92 46.04 46.87 3.5M
2024-07-16 45.60 46.08 45.53 46.08 0.4M
2024-07-15 45.58 45.71 45.45 45.52 0.3M
2024-07-12 45.43 45.81 45.37 45.62 0.3M
2024-07-11 44.90 45.36 44.88 45.33 0.5M
2024-07-10 44.49 44.76 44.42 44.72 0.4M
2024-07-09 44.25 44.61 44.17 44.35 0.5M
2024-07-08 44.18 44.40 44.13 44.30 0.3M
2024-07-05 44.08 44.14 43.86 44.07 0.3M
2024-07-03 44.19 44.42 44.09 44.10 0.2M
2024-07-02 44.14 44.28 43.93 44.13 0.3M
2024-07-01 44.52 44.77 44.08 44.14 0.4M
2024-06-28 44.36 44.52 44.23 44.43 0.4M
2024-06-27 44.26 44.32 44.10 44.29 0.3M
2024-06-26 44.37 44.41 44.20 44.31 0.2M
2024-06-25 45.00 45.00 44.49 44.56 0.4M
2024-06-24 44.55 45.13 44.54 45.03 0.4M
2024-06-21 44.71 44.76 44.47 44.59 0.3M
2024-06-20 44.36 44.69 44.25 44.58 0.4M
2024-06-18 44.19 44.52 44.19 44.42 0.3M
2024-06-17 44.13 44.35 43.91 44.18 0.4M
2024-06-14 44.22 44.34 43.97 44.21 0.2M
2024-06-13 44.38 44.47 44.11 44.35 0.2M
2024-06-12 45.01 45.06 44.31 44.41 0.6M
2024-06-11 44.52 44.64 44.31 44.61 0.4M
2024-06-10 44.61 44.76 44.35 44.66 0.4M
2024-06-07 44.62 44.96 44.50 44.71 0.3M
2024-06-06 44.81 45.04 44.69 44.80 0.3M
2024-06-05 45.04 45.07 44.70 44.91 0.3M
2024-06-04 44.76 45.16 44.71 45.03 0.3M
2024-06-03 45.06 45.19 44.71 44.93 0.8M
2024-05-31 44.20 45.13 44.13 45.13 0.5M
2024-05-30 43.75 44.17 43.75 44.17 0.3M
2024-05-29 43.81 43.81 43.52 43.57 0.5M
2024-05-28 44.31 44.47 43.94 44.05 0.5M
2024-05-24 44.44 44.51 44.23 44.31 0.4M
2024-05-23 44.81 44.81 44.18 44.22 0.4M
2024-05-22 45.03 45.10 44.80 44.89 0.4M
2024-05-21 45.18 45.28 45.07 45.21 0.3M
2024-05-20 45.29 45.33 45.11 45.18 0.4M
2024-05-17 45.30 45.43 45.21 45.43 0.8M
2024-05-16 45.22 45.44 45.15 45.34 0.5M
2024-05-15 45.30 45.36 45.15 45.22 0.4M
2024-05-14 45.07 45.24 44.90 45.04 0.4M
2024-05-13 44.90 45.17 44.86 44.95 0.6M
2024-05-10 44.84 44.89 44.69 44.82 0.4M
2024-05-09 44.37 44.75 44.34 44.73 0.3M
2024-05-08 44.12 44.45 44.09 44.40 0.4M
2024-05-07 44.12 44.38 44.12 44.27 0.5M
2024-05-06 43.97 44.07 43.80 43.97 0.4M
2024-05-03 43.88 43.98 43.54 43.81 0.9M
2024-05-02 43.70 43.83 43.49 43.69 0.5M
2024-05-01 43.31 43.91 43.21 43.49 0.9M
2024-04-30 43.52 43.61 43.32 43.32 0.4M
2024-04-29 43.36 43.68 43.36 43.65 0.5M
2024-04-26 43.37 43.52 43.22 43.24 0.4M
2024-04-25 43.48 43.70 43.14 43.40 0.6M
2024-04-24 43.29 43.74 43.08 43.68 0.5M
2024-04-23 43.28 43.60 43.22 43.50 0.5M
2024-04-22 43.15 43.45 42.93 43.28 0.5M
2024-04-19 42.61 43.23 42.61 43.23 0.7M
2024-04-18 42.53 42.64 42.34 42.58 0.5M
2024-04-17 42.30 42.51 42.08 42.34 0.7M
2024-04-16 42.46 42.47 42.03 42.08 1.0M
2024-04-15 43.01 43.16 42.31 42.46 1.2M
2024-04-12 43.19 43.28 42.63 42.71 0.8M
2024-04-11 43.56 43.62 43.09 43.27 0.7M
2024-04-10 43.72 43.72 43.22 43.42 1.3M
2024-04-09 44.04 44.25 43.95 44.25 0.7M
2024-04-08 43.88 44.08 43.85 43.93 0.5M
2024-04-05 43.74 43.91 43.46 43.83 0.9M
2024-04-04 44.28 44.42 43.68 43.78 0.9M
2024-04-03 44.13 44.22 43.93 44.00 0.6M
2024-04-02 44.14 44.27 44.05 44.13 0.4M
2024-04-01 44.41 44.41 44.08 44.20 0.4M
2024-03-28 44.15 44.49 44.15 44.40 0.4M
2024-03-27 43.49 44.13 43.48 44.13 0.5M
2024-03-26 43.64 43.69 43.24 43.24 0.4M
2024-03-25 43.54 43.81 43.53 43.56 0.4M
2024-03-22 43.92 43.97 43.54 43.54 0.4M
2024-03-21 43.72 44.00 43.66 43.82 0.6M
2024-03-20 43.44 43.73 43.38 43.67 0.7M
2024-03-19 43.25 43.54 43.21 43.51 0.6M
2024-03-18 43.19 43.39 42.97 43.22 0.4M
2024-03-15 43.04 43.42 43.04 43.29 0.6M
2024-03-14 43.50 43.55 42.95 43.22 0.8M
2024-03-13 43.61 43.92 43.52 43.62 0.5M
2024-03-12 43.57 43.66 43.31 43.46 0.7M
2024-03-11 43.18 43.58 43.18 43.52 0.6M
2024-03-08 43.13 43.37 43.07 43.28 1.0M
2024-03-07 43.08 43.22 42.96 43.07 0.7M
2024-03-06 42.84 43.01 42.76 42.91 0.7M
2024-03-05 42.55 43.02 42.46 42.58 0.6M
2024-03-04 42.20 42.60 42.18 42.59 0.7M
2024-03-01 42.40 42.40 42.02 42.29 0.6M
2024-02-29 42.36 42.61 42.29 42.36 0.6M
2024-02-28 42.10 42.28 42.05 42.10 0.4M
2024-02-27 42.09 42.22 42.01 42.17 0.6M
2024-02-26 42.39 42.41 41.92 41.95 0.6M
2024-02-23 42.35 42.67 42.24 42.50 0.7M
2024-02-22 42.16 42.38 41.96 42.31 0.8M
2024-02-21 41.99 42.29 41.89 42.29 0.5M
2024-02-20 41.83 42.23 41.71 41.91 0.6M
2024-02-16 41.78 42.16 41.63 42.03 0.8M
2024-02-15 41.33 41.99 41.33 41.96 0.7M
2024-02-14 41.32 41.33 41.01 41.19 0.9M
2024-02-13 41.50 41.62 40.84 41.15 1.5M
2024-02-12 41.40 41.85 41.36 41.79 0.6M
2024-02-09 41.38 41.48 41.20 41.38 0.6M
2024-02-08 41.48 41.48 41.21 41.42 0.6M
2024-02-07 41.84 41.85 41.47 41.54 0.8M
2024-02-06 41.40 41.79 41.29 41.67 0.5M
2024-02-05 41.68 41.68 41.33 41.33 0.8M
2024-02-02 42.20 42.23 41.71 41.98 1.0M
2024-02-01 41.90 42.39 41.72 42.39 0.8M
2024-01-31 42.34 42.48 41.81 41.86 1.0M
2024-01-30 42.09 42.36 41.92 42.22 0.9M
2024-01-29 42.29 42.33 42.06 42.27 0.8M
2024-01-26 42.42 42.54 42.23 42.34 0.5M
2024-01-25 41.87 42.34 41.87 42.34 1.1M
2024-01-24 42.02 42.06 41.40 41.41 0.7M
2024-01-23 41.83 41.96 41.69 41.90 0.5M
2024-01-22 41.81 41.99 41.64 41.79 0.6M
2024-01-19 41.80 42.05 41.52 41.96 0.7M
2024-01-18 41.91 41.91 41.49 41.75 0.7M
2024-01-17 42.06 42.40 41.75 41.91 0.7M
2024-01-16 42.52 42.58 42.29 42.36 0.6M
2024-01-12 42.85 43.00 42.63 42.72 0.5M
2024-01-11 42.83 42.85 42.43 42.57 0.5M
2024-01-10 43.01 43.07 42.79 42.89 0.5M
2024-01-09 43.06 43.10 42.86 43.05 0.4M
2024-01-08 42.94 43.30 42.82 43.30 1.0M
2024-01-05 42.71 43.18 42.57 43.05 0.6M
2024-01-04 42.92 43.05 42.76 42.80 0.5M
2024-01-03 43.00 43.13 42.75 42.85 0.5M
2024-01-02 42.34 43.26 42.34 43.10 0.6M