How to sell your home

Top tips from property investors

Invesco S&P 500 High Div Low Vol ETF (SPHD)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

43.68

+0.18

(+0.41%)

At close: 04:00PM EDT

43.60

-0.08

(-0.18%)

Pre-market:

04:25AM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	43.29	43.74	43.08	43.68	43.68	547,000
23 Apr 2024	43.28	43.60	43.22	43.50	43.50	511,800
22 Apr 2024	43.15	43.44	42.93	43.28	43.28	546,900
22 Apr 2024	0.141 Dividend
19 Apr 2024	42.61	43.23	42.61	43.23	43.09	667,900
18 Apr 2024	42.53	42.63	42.34	42.58	42.44	502,600
17 Apr 2024	42.30	42.51	42.08	42.34	42.20	709,200
16 Apr 2024	42.46	42.47	42.03	42.08	41.94	1,027,200
15 Apr 2024	43.01	43.16	42.31	42.46	42.32	1,223,400
12 Apr 2024	43.19	43.28	42.63	42.71	42.57	812,100
11 Apr 2024	43.56	43.62	43.09	43.27	43.13	652,700
10 Apr 2024	43.72	43.72	43.22	43.42	43.28	1,258,600
09 Apr 2024	44.04	44.25	43.95	44.25	44.11	722,400
08 Apr 2024	43.88	44.08	43.85	43.93	43.79	495,800
05 Apr 2024	43.74	43.90	43.46	43.83	43.69	935,300
04 Apr 2024	44.28	44.42	43.68	43.78	43.64	873,600
03 Apr 2024	44.13	44.22	43.92	44.00	43.86	647,400
02 Apr 2024	44.14	44.27	44.05	44.13	43.99	364,100
01 Apr 2024	44.41	44.41	44.08	44.20	44.06	435,300
28 Mar 2024	44.15	44.49	44.15	44.40	44.26	414,500
27 Mar 2024	43.49	44.13	43.48	44.13	43.99	478,800
26 Mar 2024	43.64	43.69	43.24	43.24	43.10	437,200
25 Mar 2024	43.54	43.81	43.53	43.56	43.42	435,100
22 Mar 2024	43.92	43.97	43.54	43.54	43.40	428,200
21 Mar 2024	43.72	43.99	43.66	43.82	43.68	563,000
20 Mar 2024	43.44	43.73	43.38	43.67	43.53	731,500
19 Mar 2024	43.25	43.54	43.21	43.51	43.37	596,700
18 Mar 2024	43.19	43.39	42.97	43.22	43.08	366,500
18 Mar 2024	0.134 Dividend
15 Mar 2024	43.04	43.42	43.04	43.29	43.02	636,800
14 Mar 2024	43.50	43.55	42.96	43.22	42.95	828,600
13 Mar 2024	43.61	43.92	43.52	43.62	43.34	480,600
12 Mar 2024	43.57	43.66	43.31	43.46	43.18	682,900
11 Mar 2024	43.18	43.58	43.18	43.52	43.24	639,600
08 Mar 2024	43.13	43.37	43.07	43.28	43.01	1,031,800
07 Mar 2024	43.08	43.22	42.96	43.07	42.80	737,800
06 Mar 2024	42.84	43.01	42.76	42.91	42.64	713,100
05 Mar 2024	42.55	43.02	42.46	42.58	42.31	583,000
04 Mar 2024	42.20	42.60	42.17	42.59	42.32	679,400
01 Mar 2024	42.40	42.40	42.02	42.29	42.02	557,700
29 Feb 2024	42.36	42.61	42.29	42.36	42.09	629,400
28 Feb 2024	42.10	42.28	42.04	42.10	41.83	426,300
27 Feb 2024	42.09	42.22	42.01	42.17	41.90	560,000
26 Feb 2024	42.39	42.41	41.92	41.95	41.68	597,600
23 Feb 2024	42.35	42.67	42.24	42.50	42.23	736,100
22 Feb 2024	42.16	42.38	41.96	42.31	42.04	808,000
21 Feb 2024	41.99	42.29	41.89	42.29	42.02	542,300
20 Feb 2024	41.83	42.23	41.71	41.91	41.64	637,200
20 Feb 2024	0.145 Dividend
16 Feb 2024	41.78	42.16	41.63	42.03	41.62	763,300
15 Feb 2024	41.33	41.99	41.33	41.96	41.55	687,000
14 Feb 2024	41.32	41.33	41.01	41.19	40.79	887,400
13 Feb 2024	41.50	41.62	40.84	41.15	40.75	1,471,100
12 Feb 2024	41.40	41.85	41.36	41.79	41.38	592,300
09 Feb 2024	41.38	41.48	41.20	41.38	40.98	569,400
08 Feb 2024	41.48	41.48	41.21	41.42	41.02	645,300
07 Feb 2024	41.84	41.85	41.47	41.54	41.13	807,900
06 Feb 2024	41.40	41.79	41.29	41.67	41.26	544,800
05 Feb 2024	41.68	41.68	41.33	41.33	40.93	752,700
02 Feb 2024	42.20	42.23	41.71	41.98	41.57	1,017,800
01 Feb 2024	41.90	42.39	41.72	42.39	41.98	831,300
31 Jan 2024	42.34	42.47	41.81	41.86	41.45	977,500
30 Jan 2024	42.09	42.36	41.92	42.22	41.81	928,700
29 Jan 2024	42.29	42.33	42.06	42.27	41.86	820,400
26 Jan 2024	42.42	42.54	42.22	42.34	41.93	499,900
25 Jan 2024	41.87	42.34	41.87	42.34	41.93	1,066,200
24 Jan 2024	42.02	42.06	41.40	41.41	41.01	690,800
23 Jan 2024	41.83	41.96	41.69	41.90	41.49	530,500
22 Jan 2024	41.81	41.99	41.64	41.79	41.38	593,000
22 Jan 2024	0.153 Dividend
19 Jan 2024	41.80	42.05	41.52	41.96	41.40	713,800
18 Jan 2024	41.91	41.91	41.49	41.75	41.19	729,000
17 Jan 2024	42.06	42.40	41.75	41.91	41.35	730,100
16 Jan 2024	42.52	42.58	42.29	42.36	41.79	633,900
12 Jan 2024	42.85	43.00	42.63	42.72	42.15	464,100
11 Jan 2024	42.83	42.85	42.43	42.57	42.00	510,100
10 Jan 2024	43.01	43.07	42.79	42.89	42.32	500,700
09 Jan 2024	43.06	43.10	42.86	43.05	42.47	426,200
08 Jan 2024	42.94	43.30	42.82	43.30	42.72	1,019,500
05 Jan 2024	42.71	43.18	42.57	43.05	42.47	628,700
04 Jan 2024	42.92	43.05	42.76	42.80	42.23	521,500
03 Jan 2024	43.00	43.13	42.75	42.85	42.28	476,700
02 Jan 2024	42.34	43.26	42.34	43.10	42.52	562,300
29 Dec 2023	42.50	42.59	42.30	42.41	41.84	729,600
28 Dec 2023	42.39	42.63	42.39	42.61	42.04	519,600
27 Dec 2023	42.42	42.53	42.30	42.46	41.89	433,500
26 Dec 2023	42.20	42.54	42.18	42.45	41.88	374,300
22 Dec 2023	42.14	42.46	42.09	42.22	41.65	456,500
21 Dec 2023	41.96	42.10	41.67	42.01	41.45	458,800
20 Dec 2023	42.24	42.40	41.74	41.74	41.18	560,900
19 Dec 2023	42.11	42.35	42.07	42.35	41.78	528,600
18 Dec 2023	42.25	42.31	42.00	42.01	41.45	902,300
18 Dec 2023	0.169 Dividend
15 Dec 2023	42.47	42.59	42.06	42.18	41.45	769,800
14 Dec 2023	42.54	43.01	42.52	42.67	41.93	803,800
13 Dec 2023	41.14	42.21	40.99	42.21	41.48	679,600
12 Dec 2023	41.45	41.45	41.12	41.23	40.52	453,800
11 Dec 2023	41.38	41.51	41.26	41.43	40.71	528,700
08 Dec 2023	41.31	41.47	41.17	41.40	40.68	589,900
07 Dec 2023	41.24	41.40	41.04	41.34	40.62	489,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,101.58+61.20(+0.76%)

FTSE 25019,724.60+5.23(+0.03%)

AIM755.09+0.40(+0.05%)

GBP/EUR1.1668+0.0023(+0.20%)

GBP/USD1.2522+0.0060(+0.48%)

Bitcoin GBP50,945.92-2,180.55(-4.10%)

How to sell your home

Invesco S&P 500 High Div Low Vol ETF (SPHD)

FTSE 100
8,101.58
+61.20(+0.76%)

FTSE 250
19,724.60
+5.23(+0.03%)

AIM
755.09
+0.40(+0.05%)

GBP/EUR
1.1668
+0.0023(+0.20%)

GBP/USD
1.2522
+0.0060(+0.48%)

Bitcoin GBP
50,945.92
-2,180.55(-4.10%)