Invesco S&P 500 High Divi... (SPHD)
AMEX: SPHD
· Real-Time Price · USD
49.44
-0.28 (-0.56%)
At close: Oct 02, 2025, 10:28 AM
SPHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 49.49 | 49.86 | 49.49 | 49.72 | 49.72 | 0.55% | 502,868 |
| Sep 30, 2025 | 48.95 | 49.53 | 48.93 | 49.45 | 49.45 | 0.96% | 599,494 |
| Sep 29, 2025 | 49.08 | 49.10 | 48.73 | 48.98 | 48.98 | -0.06% | 490,426 |
| Sep 26, 2025 | 48.75 | 49.08 | 48.72 | 49.01 | 49.01 | 0.89% | 501,433 |
| Sep 25, 2025 | 49.02 | 49.11 | 48.55 | 48.58 | 48.58 | -0.84% | 461,731 |
| Sep 24, 2025 | 49.00 | 49.14 | 48.92 | 48.99 | 48.99 | -0.10% | 320,859 |
| Sep 23, 2025 | 48.70 | 49.09 | 48.70 | 49.04 | 49.04 | 0.80% | 524,227 |
| Sep 22, 2025 | 48.77 | 48.78 | 48.56 | 48.65 | 48.65 | -0.80% | 555,300 |
| Sep 19, 2025 | 49.22 | 49.26 | 49.01 | 49.04 | 48.86 | -0.20% | 496,500 |
| Sep 18, 2025 | 49.01 | 49.26 | 48.91 | 49.14 | 48.96 | 0.14% | 613,266 |
| Sep 17, 2025 | 49.04 | 49.61 | 48.94 | 49.07 | 48.89 | 0.16% | 874,589 |
| Sep 16, 2025 | 49.13 | 49.28 | 48.91 | 48.99 | 48.81 | -0.26% | 615,529 |
| Sep 15, 2025 | 49.41 | 49.53 | 49.09 | 49.12 | 48.94 | -0.49% | 694,353 |
| Sep 12, 2025 | 49.53 | 49.61 | 49.34 | 49.36 | 49.18 | -0.50% | 508,573 |
| Sep 11, 2025 | 49.15 | 49.63 | 49.09 | 49.61 | 49.43 | 0.98% | 868,661 |
| Sep 10, 2025 | 48.98 | 49.18 | 48.81 | 49.13 | 48.95 | 0.02% | 1,045,117 |
| Sep 9, 2025 | 49.15 | 49.28 | 49.07 | 49.12 | 48.94 | -0.20% | 920,046 |
| Sep 8, 2025 | 49.34 | 49.34 | 48.89 | 49.22 | 49.04 | -0.67% | 1,202,834 |
| Sep 5, 2025 | 49.47 | 49.84 | 49.29 | 49.55 | 49.37 | 0.26% | 1,050,394 |
| Sep 4, 2025 | 49.44 | 49.57 | 49.13 | 49.42 | 49.24 | 0.47% | 659,678 |
Page 1 of 136