BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Gold Trader

1 year 35%, 2 years 45% and *3 years 60%

*Across 3 years £3655.44 only £1462.17

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Top Brokers

More Brokers

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
FTSE 100
8,281.22
0.08%
Dow Jones
44,722.06
-0.31%
Gold vs US Dollar
2,637.60
0.02%
Brent Oil
72.675
0.39%
Bitcoin
94,834.38
-1.19%
Pepperstone
Advertisement
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Get Started
  1. Home
  2. Investing
  3. ETFs
  4. USA
  5. AMEX
  6. Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)

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

SPHD Invesco S&P 500 High Dividend Low Volatility ETF

51.9918
0.5318 (1.03%)
28 Nov 2024 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Name Symbol Market Type
Invesco S&P 500 High Dividend Low Volatility ETF AMEX:SPHD AMEX Exchange Traded Fund
  Price Change % Change Price
  0.5318 1.03% 51.9918
High Price Low Price Open Price Traded Last Trade
51.89 51.55 51.62 733,063 00:42:09

Invesco S&P 500 High Div... (SPHD) 1 Month Price History

Date Price Price Change Price % Change Low Price High Price Traded
27 Nov 202451.670.210.41%51.5551.89732,782
26 Nov 202451.460.120.23%51.1951.5175296,106
25 Nov 202451.340.200.39%51.2051.5801405,223
22 Nov 202451.140.270.53%50.9751.2598562,481
21 Nov 202450.870.611.21%50.1750.90461,118
20 Nov 202450.260.210.42%49.96550.30490,861
19 Nov 202450.05-0.11-0.22%49.635150.11325,846
18 Nov 202450.160.240.48%49.7850.2183466,574
15 Nov 202449.92-0.03-0.06%49.69549.99813,314
14 Nov 202449.95-0.18-0.36%49.91550.22645,547
13 Nov 202450.130.060.12%49.9750.25435,577
12 Nov 202450.07-0.45-0.89%50.04550.53377,499
11 Nov 202450.520.090.18%50.489150.855369,835
08 Nov 202450.430.300.60%50.0850.51458,473
07 Nov 202450.130.010.02%50.0750.365813,684
06 Nov 202450.120.130.26%50.0850.62681,654
05 Nov 202449.990.410.83%49.361450.00331,777
04 Nov 202449.580.030.06%49.3849.73600,318
01 Nov 202449.55-0.54-1.08%49.5450.28654,027
31 Oct 202450.090.140.28%49.9650.41554,178
30 Oct 202449.950.140.28%49.7450.015707,962
29 Oct 202449.81-0.43-0.86%49.7950.08582,222
28 Oct 202450.240.220.44%50.0850.34523,016
Download more Invesco S&P 500 High Dividend Low Volatility ETF Historical Data

Your Recent History

AMEX
SPHD
Invesco S&P 500 High Div...
Delayed Upgrade Clock
    ADVFN Logo
    InvestorsHub

    United Kingdom
    Company
    Business
    Popular
    Get The App
    App Store
    Google Play

    Support: +44 (0) 203 8794 460 | support@advfn.com

    By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

    © 2024 ADVFN PLC - All Rights Reserved

    BLACK FRIDAY

    ADVFN

    Celebrating 25 years Est 1999-2024

    Save up to 60%* for Gold Trader

    1 year 35%, 2 years 45% and *3 years 60%

    *Across 3 years £3655.44 only £1462.17