Invesco S&P 500 Quality E... (SPHQ)
AMEX: SPHQ
· Real-Time Price · USD
72.39
0.10 (0.14%)
At close: Sep 08, 2025, 3:59 PM
72.20
-0.26%
Pre-market: Sep 09, 2025, 09:00 AM EDT
SPHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 72.33 | 72.41 | 72.01 | 72.39 | 72.39 | 0.14% | 1,084,191 |
| Sep 5, 2025 | 72.44 | 72.76 | 71.90 | 72.29 | 72.29 | -0.12% | 1,597,677 |
| Sep 4, 2025 | 71.81 | 72.40 | 71.67 | 72.38 | 72.38 | 0.65% | 1,110,300 |
| Sep 3, 2025 | 71.84 | 71.93 | 71.50 | 71.91 | 71.91 | 0.14% | 1,072,039 |
| Sep 2, 2025 | 71.74 | 71.85 | 71.40 | 71.81 | 71.81 | -0.80% | 1,333,877 |
| Aug 29, 2025 | 72.46 | 72.60 | 72.17 | 72.39 | 72.39 | -0.32% | 1,191,452 |
| Aug 28, 2025 | 72.63 | 72.63 | 72.34 | 72.62 | 72.62 | 0.12% | 1,023,682 |
| Aug 27, 2025 | 72.30 | 72.58 | 72.27 | 72.53 | 72.53 | 0.23% | 1,512,500 |
| Aug 26, 2025 | 72.05 | 72.39 | 72.03 | 72.36 | 72.36 | 0.35% | 2,137,908 |
| Aug 25, 2025 | 72.57 | 72.69 | 72.10 | 72.11 | 72.11 | -0.83% | 1,435,171 |
| Aug 22, 2025 | 72.30 | 73.00 | 72.30 | 72.71 | 72.71 | 0.85% | 1,349,436 |
| Aug 21, 2025 | 72.07 | 72.32 | 71.89 | 72.10 | 72.10 | -0.43% | 3,613,000 |
| Aug 20, 2025 | 72.45 | 72.71 | 72.19 | 72.41 | 72.41 | 0.07% | 1,763,900 |
| Aug 19, 2025 | 72.22 | 72.69 | 72.14 | 72.36 | 72.36 | 0.35% | 918,600 |
| Aug 18, 2025 | 72.06 | 72.25 | 72.03 | 72.11 | 72.11 | 0.07% | 1,163,938 |
| Aug 15, 2025 | 72.41 | 72.41 | 72.02 | 72.06 | 72.06 | -0.65% | 973,684 |
| Aug 14, 2025 | 72.62 | 72.79 | 72.41 | 72.53 | 72.53 | -0.58% | 1,020,393 |
| Aug 13, 2025 | 72.64 | 72.95 | 72.45 | 72.95 | 72.95 | 0.77% | 1,174,860 |
| Aug 12, 2025 | 71.93 | 72.39 | 71.78 | 72.39 | 72.39 | 0.88% | 941,452 |
| Aug 11, 2025 | 71.97 | 72.10 | 71.60 | 71.76 | 71.76 | -0.29% | 1,130,431 |