Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)

Last Price52.43

Change-0.41 (-0.78%)

NYSE· Last Trade: Aug 31st, 9:30 PM EDT

Historical Prices For Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	52.64	52.64	52.33	52.43	1,239,919	52.43
8/28/2026	52.99	53.08	52.73	52.84	527,342	52.84
8/27/2026	52.86	52.97	52.60	52.71	575,916	52.71
8/26/2026	53.29	53.52	53.22	53.31	505,179	53.31
8/25/2026	53.35	53.37	53.05	53.29	672,672	53.29
8/24/2026	53.16	53.59	53.10	53.49	592,165	53.49
8/21/2026	53.42	53.49	53.14	53.23	434,867	53.23
8/20/2026	53.33	53.62	53.24	53.32	848,384	53.32
8/19/2026	53.25	53.82	53.24	53.43	627,117	53.43
8/18/2026	53.22	53.37	52.97	53.00	723,845	53.00
8/17/2026	53.03	53.13	52.71	52.71	717,902	52.71
8/14/2026	53.14	53.35	53.05	53.28	603,809	53.28
8/13/2026	52.69	53.18	52.66	53.12	646,535	53.12
8/12/2026	52.32	52.55	52.14	52.47	571,904	52.47
8/11/2026	52.22	52.61	52.20	52.50	598,810	52.50
8/10/2026	52.37	52.45	52.15	52.41	642,935	52.41
8/07/2026	52.11	52.70	51.95	52.60	794,448	52.60
8/06/2026	52.91	53.00	52.15	52.27	1,024,841	52.27
8/05/2026	52.86	52.93	51.99	52.38	792,096	52.38
8/04/2026	52.26	52.89	51.92	52.83	721,481	52.83
8/03/2026	52.62	52.92	52.39	52.57	856,618	52.57
7/31/2026	52.26	52.46	51.94	52.35	1,411,060	52.35
7/30/2026	52.94	52.98	51.96	52.45	1,222,191	52.45
7/29/2026	53.56	53.88	53.27	53.42	1,607,546	53.42
7/28/2026	53.29	54.04	53.26	53.55	649,654	53.55
7/27/2026	52.68	53.25	52.68	52.88	788,774	52.88
7/24/2026	52.24	52.80	52.22	52.78	458,040	52.78
7/23/2026	52.23	52.39	51.95	52.10	624,455	52.10
7/22/2026	52.54	52.67	52.30	52.40	441,452	52.40
7/21/2026	52.26	52.30	51.96	52.23	677,092	52.23
7/20/2026	52.62	52.70	52.29	52.39	674,578	52.39
7/17/2026	53.53	53.96	52.69	52.87	865,097	52.87
7/16/2026	52.26	53.23	52.25	53.18	690,908	53.18
7/15/2026	51.95	52.55	51.95	52.08	727,729	52.08
7/14/2026	52.18	52.29	51.85	51.98	772,281	51.98
7/13/2026	52.11	52.47	52.03	52.18	925,399	52.18
7/10/2026	51.70	51.90	51.55	51.82	508,545	51.82
7/09/2026	51.51	51.75	51.34	51.43	2,581,035	51.43
7/08/2026	52.25	52.27	51.54	51.57	694,692	51.57
7/07/2026	52.19	52.81	52.13	52.31	593,033	52.31
7/06/2026	51.96	52.14	51.44	51.64	678,447	51.64
7/02/2026	51.50	52.13	51.50	52.10	654,716	52.10
7/01/2026	50.96	51.47	50.96	51.25	726,510	51.25
6/30/2026	51.43	51.59	50.84	50.84	799,556	50.84
6/29/2026	51.71	51.73	51.31	51.64	790,583	51.64
6/26/2026	51.24	51.75	51.24	51.71	882,590	51.71
6/25/2026	50.74	51.40	50.72	51.08	726,099	51.08
6/24/2026	50.68	50.80	50.40	50.63	622,760	50.63
6/23/2026	50.12	50.70	50.06	50.65	655,216	50.65
6/22/2026	49.81	50.16	49.74	49.84	629,796	49.84
6/18/2026	50.30	50.32	49.91	49.95	630,705	49.95
6/17/2026	50.88	51.02	49.94	50.16	795,625	50.16
6/16/2026	51.08	51.34	50.88	51.07	594,446	51.07
6/15/2026	51.36	51.52	50.98	51.01	846,846	51.01
6/12/2026	51.14	51.70	51.14	51.59	1,176,371	51.59
6/11/2026	51.18	51.36	50.98	51.03	1,582,475	51.03
6/10/2026	50.74	51.30	50.65	50.97	1,330,614	50.97
6/09/2026	50.07	50.59	50.05	50.54	1,244,468	50.54
6/08/2026	50.16	50.31	49.85	49.92	734,744	49.92
6/05/2026	49.77	50.48	49.73	50.21	1,037,273	50.21
6/04/2026	49.61	49.91	49.37	49.66	726,638	49.66
6/03/2026	49.33	49.59	49.05	49.07	628,997	49.07
6/02/2026	49.10	49.55	49.08	49.51	839,258	49.51
6/01/2026	49.42	49.55	49.12	49.16	638,650	49.16