Invesco S&P 500® Quality ETF

SPHQ
🏛️ usa →
72.73
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 54.12 54.23 53.85 54.08 0.7M
2023-12-28 54.22 54.27 54.12 54.15 0.7M
2023-12-27 54.22 54.25 54.04 54.21 1.0M
2023-12-26 54.08 54.33 54.05 54.22 0.5M
2023-12-22 54.00 54.18 53.76 53.99 0.6M
2023-12-21 53.82 53.94 53.52 53.94 0.9M
2023-12-20 54.16 54.33 53.41 53.44 1.0M
2023-12-19 53.97 54.22 53.93 54.22 0.5M
2023-12-18 53.75 54.02 53.74 53.94 0.6M
2023-12-15 53.59 53.85 53.56 53.69 0.7M
2023-12-14 53.85 53.90 53.50 53.79 1.0M
2023-12-13 53.12 53.72 53.10 53.70 0.7M
2023-12-12 52.72 53.12 52.65 53.12 0.7M
2023-12-11 52.28 52.74 52.27 52.74 0.6M
2023-12-08 51.93 52.22 51.83 52.18 0.7M
2023-12-07 51.82 52.00 51.75 51.94 0.6M
2023-12-06 52.00 52.03 51.50 51.55 0.8M
2023-12-05 51.64 51.86 51.59 51.81 0.8M
2023-12-04 51.87 51.98 51.68 51.87 1.0M
2023-12-01 51.87 52.34 51.79 52.19 2.0M
2023-11-30 51.93 51.99 51.61 51.94 0.9M
2023-11-29 52.21 52.30 51.77 51.79 1.1M
2023-11-28 51.91 52.19 51.85 51.96 0.8M
2023-11-27 52.11 52.17 51.95 52.01 0.8M
2023-11-24 52.22 52.26 52.15 52.22 0.2M
2023-11-22 52.11 52.33 52.01 52.21 0.8M
2023-11-21 52.07 52.14 51.94 52.09 1.4M
2023-11-20 51.72 52.28 51.70 52.18 0.8M
2023-11-17 51.72 51.86 51.56 51.77 1.3M
2023-11-16 51.51 51.66 51.35 51.64 1.2M
2023-11-15 51.82 51.87 51.59 51.67 2.1M
2023-11-14 51.52 51.87 51.47 51.71 1.7M
2023-11-13 50.90 51.06 50.79 50.93 0.8M
2023-11-10 50.38 51.00 50.24 50.96 1.9M
2023-11-09 50.60 50.64 50.06 50.10 2.2M
2023-11-08 50.49 50.61 50.27 50.44 0.7M
2023-11-07 50.24 50.51 50.13 50.44 1.6M
2023-11-06 50.28 50.39 50.12 50.35 1.0M
2023-11-03 50.12 50.38 50.02 50.23 0.9M
2023-11-02 49.34 49.90 49.31 49.89 1.3M
2023-11-01 48.73 49.13 48.65 48.99 1.3M
2023-10-31 48.50 48.69 48.23 48.67 0.8M
2023-10-30 48.20 48.53 48.07 48.43 1.1M
2023-10-27 48.42 48.44 47.72 47.93 1.6M
2023-10-26 48.93 48.94 48.24 48.34 1.8M
2023-10-25 49.62 49.62 49.05 49.13 1.4M
2023-10-24 49.84 50.03 49.58 49.91 1.4M
2023-10-23 49.56 50.00 49.33 49.62 2.1M
2023-10-20 50.19 50.26 49.70 49.72 0.9M
2023-10-19 50.75 50.83 50.13 50.22 1.7M
2023-10-18 50.93 51.04 50.47 50.62 0.5M
2023-10-17 50.69 51.23 50.62 51.06 0.6M
2023-10-16 50.81 51.25 50.81 51.08 0.8M
2023-10-13 51.01 51.15 50.46 50.62 0.7M
2023-10-12 51.03 51.18 50.53 50.80 0.5M
2023-10-11 50.84 50.89 50.50 50.86 0.6M
2023-10-10 50.67 51.10 50.57 50.79 0.8M
2023-10-09 50.11 50.63 50.01 50.58 0.7M
2023-10-06 49.39 50.44 49.30 50.24 1.8M
2023-10-05 49.62 49.76 49.33 49.65 1.1M
2023-10-04 49.53 49.76 49.30 49.71 1.9M
2023-10-03 49.86 50.07 49.36 49.52 1.9M
2023-10-02 49.99 50.16 49.71 50.09 1.2M
2023-09-29 50.60 50.60 49.86 50.04 0.8M
2023-09-28 49.96 50.50 49.91 50.31 0.8M
2023-09-27 50.00 50.15 49.56 50.01 1.3M
2023-09-26 50.15 50.15 49.68 49.79 0.8M
2023-09-25 50.06 50.45 50.02 50.45 1.5M
2023-09-22 50.26 50.55 50.13 50.19 0.8M
2023-09-21 50.57 50.61 50.12 50.16 0.6M
2023-09-20 51.56 51.62 50.90 50.93 0.6M
2023-09-19 51.51 51.52 51.12 51.48 0.6M
2023-09-18 51.29 51.70 51.29 51.58 0.5M
2023-09-15 51.99 52.02 51.49 51.55 0.7M
2023-09-14 52.13 52.26 51.91 52.20 0.5M
2023-09-13 51.82 51.99 51.70 51.87 1.3M
2023-09-12 51.88 52.04 51.71 51.80 0.4M
2023-09-11 52.11 52.19 51.76 52.00 0.5M
2023-09-08 51.86 52.06 51.78 51.89 0.4M
2023-09-07 51.71 51.89 51.59 51.79 0.5M
2023-09-06 52.23 52.25 51.73 52.04 1.4M
2023-09-05 52.48 52.56 52.29 52.32 0.7M
2023-09-01 52.78 52.83 52.34 52.55 0.7M
2023-08-31 52.55 52.74 52.45 52.47 0.7M
2023-08-30 52.34 52.53 52.21 52.48 0.5M
2023-08-29 51.53 52.25 51.49 52.24 1.7M
2023-08-28 51.46 51.60 51.29 51.54 1.1M
2023-08-25 50.97 51.33 50.61 51.15 0.8M
2023-08-24 51.76 51.80 50.79 50.80 0.8M
2023-08-23 51.00 51.51 50.97 51.45 0.7M
2023-08-22 51.33 51.33 50.82 50.90 2.2M
2023-08-21 50.76 51.16 50.59 51.09 0.4M
2023-08-18 50.22 50.70 50.20 50.60 0.5M
2023-08-17 50.96 51.00 50.45 50.51 0.6M
2023-08-16 51.06 51.32 50.73 50.74 0.4M
2023-08-15 51.49 51.51 51.02 51.09 0.6M
2023-08-14 51.10 51.64 51.06 51.62 0.5M
2023-08-11 51.01 51.28 50.93 51.17 0.4M
2023-08-10 51.44 51.85 51.07 51.21 0.5M
2023-08-09 51.51 51.54 51.10 51.18 0.3M
2023-08-08 51.44 51.48 51.05 51.44 0.5M
2023-08-07 51.44 51.77 51.44 51.77 0.9M
2023-08-04 51.65 51.87 51.16 51.22 0.7M
2023-08-03 51.35 51.70 51.29 51.50 0.5M
2023-08-02 51.91 51.94 51.46 51.55 0.4M
2023-08-01 52.17 52.29 52.07 52.24 0.5M
2023-07-31 52.34 52.41 52.17 52.36 0.5M
2023-07-28 52.09 52.24 51.92 52.20 0.3M
2023-07-27 52.40 52.48 51.63 51.72 0.5M
2023-07-26 51.92 52.25 51.83 52.08 0.6M
2023-07-25 51.76 52.21 51.75 52.08 0.5M
2023-07-24 51.67 51.85 51.61 51.79 0.4M
2023-07-21 51.65 51.74 51.53 51.53 0.6M
2023-07-20 51.47 51.68 51.35 51.42 0.5M
2023-07-19 51.65 51.72 51.44 51.54 0.4M
2023-07-18 51.15 51.58 51.05 51.51 0.8M
2023-07-17 50.94 51.32 50.94 51.20 1.3M
2023-07-14 51.13 51.24 50.87 50.95 0.4M
2023-07-13 50.86 51.12 50.80 51.03 0.4M
2023-07-12 50.70 50.83 50.52 50.64 0.7M
2023-07-11 50.09 50.38 49.96 50.34 0.6M
2023-07-10 49.62 49.97 49.62 49.97 0.4M
2023-07-07 49.67 50.12 49.61 49.63 0.5M
2023-07-06 49.86 49.89 49.53 49.82 0.4M
2023-07-05 50.15 50.38 50.15 50.27 0.4M
2023-07-03 50.35 50.43 50.25 50.39 0.2M
2023-06-30 50.19 50.57 50.18 50.45 0.7M
2023-06-29 49.58 49.87 49.51 49.87 0.9M
2023-06-28 49.38 49.69 49.26 49.57 0.6M
2023-06-27 49.16 49.62 49.05 49.57 0.4M
2023-06-26 49.21 49.38 49.05 49.09 0.5M
2023-06-23 49.21 49.37 49.13 49.25 0.3M
2023-06-22 49.27 49.60 49.21 49.60 0.3M
2023-06-21 49.44 49.63 49.31 49.43 0.3M
2023-06-20 49.65 49.72 49.37 49.56 1.1M
2023-06-16 50.46 50.46 50.06 50.11 0.4M
2023-06-15 49.55 50.36 49.52 50.22 0.4M
2023-06-14 49.57 49.74 49.16 49.55 0.6M
2023-06-13 49.49 49.61 49.35 49.48 0.3M
2023-06-12 48.88 49.28 48.83 49.28 0.6M
2023-06-09 48.84 49.00 48.70 48.80 0.6M
2023-06-08 48.64 48.85 48.52 48.78 0.3M
2023-06-07 48.73 48.89 48.60 48.66 0.3M
2023-06-06 48.59 48.77 48.50 48.73 0.5M
2023-06-05 48.92 49.00 48.62 48.69 1.0M
2023-06-02 48.55 48.99 48.46 48.91 0.5M
2023-06-01 47.82 48.33 47.66 48.17 0.5M
2023-05-31 47.77 47.88 47.57 47.72 0.5M
2023-05-30 48.33 48.42 47.92 48.04 1.4M
2023-05-26 47.60 48.28 47.59 48.20 0.6M
2023-05-25 47.24 47.59 47.00 47.47 0.4M
2023-05-24 47.29 47.30 47.03 47.15 0.3M
2023-05-23 47.83 47.83 47.34 47.43 0.4M
2023-05-22 48.10 48.31 47.88 47.92 0.4M
2023-05-19 48.23 48.34 47.99 48.15 0.3M
2023-05-18 47.60 48.18 47.60 48.15 0.5M
2023-05-17 47.46 47.80 47.22 47.72 0.5M
2023-05-16 47.51 47.57 47.23 47.24 0.8M
2023-05-15 47.47 47.67 47.28 47.67 0.3M
2023-05-12 47.47 47.54 47.06 47.36 0.3M
2023-05-11 47.32 47.36 47.05 47.33 0.8M
2023-05-10 47.63 47.67 47.04 47.47 0.6M
2023-05-09 47.31 47.48 47.27 47.34 0.4M
2023-05-08 47.70 47.70 47.43 47.54 0.3M
2023-05-05 47.26 47.77 47.23 47.64 0.3M
2023-05-04 46.99 47.09 46.73 46.83 0.7M
2023-05-03 47.55 47.77 47.17 47.20 0.4M
2023-05-02 48.04 48.04 47.18 47.47 0.6M
2023-05-01 48.03 48.28 48.03 48.16 0.5M
2023-04-28 47.57 48.11 47.57 48.11 0.4M
2023-04-27 47.16 47.66 47.10 47.62 0.4M
2023-04-26 47.15 47.18 46.71 46.80 0.3M
2023-04-25 47.58 47.59 47.02 47.04 0.4M
2023-04-24 47.68 47.87 47.63 47.81 0.2M
2023-04-21 47.68 47.78 47.53 47.71 0.3M
2023-04-20 47.46 47.89 47.46 47.69 0.3M
2023-04-19 47.61 47.82 47.55 47.76 0.5M
2023-04-18 47.93 47.93 47.63 47.81 0.6M
2023-04-17 47.72 47.83 47.49 47.76 0.4M
2023-04-14 47.77 48.06 47.48 47.79 0.4M
2023-04-13 47.37 47.92 47.31 47.90 0.3M
2023-04-12 47.67 47.69 47.20 47.27 0.9M
2023-04-11 47.48 47.56 47.36 47.42 0.5M
2023-04-10 47.13 47.37 47.01 47.37 0.6M
2023-04-06 47.16 47.38 46.99 47.31 0.3M
2023-04-05 47.30 47.38 47.09 47.35 0.6M
2023-04-04 47.82 47.84 47.23 47.36 0.7M
2023-04-03 47.44 47.75 47.40 47.73 0.4M
2023-03-31 46.89 47.36 46.87 47.32 0.5M
2023-03-30 46.80 46.82 46.60 46.81 0.7M
2023-03-29 46.31 46.54 46.23 46.52 1.1M
2023-03-28 45.76 45.90 45.66 45.87 0.4M
2023-03-27 46.00 46.07 45.76 45.83 0.9M
2023-03-24 45.38 45.82 45.11 45.81 0.6M
2023-03-23 45.64 46.22 45.25 45.58 0.7M
2023-03-22 45.93 46.41 45.31 45.31 0.6M
2023-03-21 45.88 45.99 45.54 45.93 1.9M
2023-03-20 45.11 45.50 45.05 45.47 0.6M
2023-03-17 45.46 45.60 44.99 45.18 0.9M
2023-03-16 44.62 45.60 44.48 45.57 1.1M
2023-03-15 44.65 44.90 44.28 44.90 1.2M
2023-03-14 45.04 45.50 44.76 45.34 0.8M
2023-03-13 44.22 45.13 44.04 44.57 1.4M
2023-03-10 45.16 45.32 44.41 44.57 2.0M
2023-03-09 45.87 46.14 45.03 45.15 0.4M
2023-03-08 45.70 45.84 45.46 45.74 0.5M
2023-03-07 46.39 46.39 45.60 45.70 0.5M
2023-03-06 46.36 46.66 46.30 46.39 0.7M
2023-03-03 45.75 46.36 45.70 46.31 0.3M
2023-03-02 45.09 45.72 45.05 45.60 0.3M
2023-03-01 45.17 45.43 45.09 45.27 0.3M
2023-02-28 45.32 45.49 45.18 45.18 0.2M
2023-02-27 45.52 45.61 45.19 45.29 0.6M
2023-02-24 45.00 45.23 44.78 45.17 0.4M
2023-02-23 45.62 45.66 45.04 45.54 0.6M
2023-02-22 45.44 45.57 45.10 45.28 0.4M
2023-02-21 45.68 45.93 45.42 45.44 0.4M
2023-02-17 46.12 46.22 45.79 46.09 0.2M
2023-02-16 46.44 46.88 46.38 46.40 0.7M
2023-02-15 46.77 46.98 46.58 46.95 2.6M
2023-02-14 46.91 47.29 46.63 47.01 0.5M
2023-02-13 46.62 47.08 46.60 47.07 0.3M
2023-02-10 46.28 46.57 46.20 46.54 0.7M
2023-02-09 47.00 47.07 46.19 46.31 2.4M
2023-02-08 47.03 47.15 46.52 46.58 0.4M
2023-02-07 46.44 47.34 46.42 47.21 0.5M
2023-02-06 46.54 46.70 46.36 46.53 0.3M
2023-02-03 46.70 47.22 46.66 46.78 0.4M
2023-02-02 46.95 47.17 46.67 47.03 0.6M
2023-02-01 45.98 46.76 45.54 46.46 0.4M
2023-01-31 45.58 46.12 45.54 46.12 0.5M
2023-01-30 45.80 46.01 45.52 45.57 0.6M
2023-01-27 46.15 46.43 46.00 46.11 0.4M
2023-01-26 46.06 46.29 45.77 46.29 0.4M
2023-01-25 45.32 45.78 45.07 45.77 0.3M
2023-01-24 45.65 45.91 45.41 45.83 0.3M
2023-01-23 45.51 46.07 45.45 45.84 13.3M
2023-01-20 44.82 45.43 44.65 45.40 0.3M
2023-01-19 44.68 44.99 44.54 44.69 0.3M
2023-01-18 45.79 45.93 44.92 44.96 0.2M
2023-01-17 45.70 45.97 45.57 45.63 0.4M
2023-01-13 45.35 45.79 45.30 45.71 0.2M
2023-01-12 45.52 45.80 45.22 45.62 0.3M
2023-01-11 45.20 45.47 45.00 45.45 0.5M
2023-01-10 44.77 45.07 44.55 45.06 0.3M
2023-01-09 45.19 45.47 44.75 44.79 2.0M
2023-01-06 44.17 45.02 44.00 44.88 0.3M
2023-01-05 43.74 43.92 43.56 43.68 0.3M
2023-01-04 43.86 44.19 43.60 43.95 0.3M
2023-01-03 44.21 44.37 43.36 43.64 0.8M