MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPHD — Invesco S&P 500 High Dividend Low Volatility ETF
NYSE ArcaInvesco S&P 500 High Dividend Low Volatility ETF
$48.19
-0.28(-0.58%)
- O
- 48.47
- H
- 48.54
- L
- 48.19
- V
- 1.24M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$48.19
Period Return+2.38%
Period High$54.04
Period Low$46.39
Avg Daily Volume778.5K
Total Trading Days365
SPHD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $48.47 | $48.54 | $48.19 | $48.19 | $-0.28 | -0.58% | 1,244,603 | $48.32 | $48.19 $48.54 |
| Oct 6, 2026 | $48.19 | $48.54 | $48.19 | $48.47 | +$0.33 | +0.69% | 1,238,076 | $48.40 | $48.19 $48.54 |
| Oct 5, 2026 | $48.11 | $48.22 | $47.70 | $48.14 | $-0.02 | -0.04% | 966,061 | $48.07 | $47.70 $48.22 |
| Oct 2, 2026 | $48.14 | $48.45 | $48.05 | $48.16 | +$0.08 | +0.17% | 1,509,151 | $48.19 | $48.05 $48.45 |
| Oct 1, 2026 | $48.08 | $48.14 | $47.69 | $48.08 | $-0.10 | -0.21% | 1,287,452 | $47.95 | $47.69 $48.14 |
| Sep 30, 2026 | $48.77 | $48.79 | $48.17 | $48.18 | $-0.37 | -0.76% | 1,182,282 | $48.44 | $48.17 $48.79 |
| Sep 29, 2026 | $48.41 | $48.71 | $48.30 | $48.55 | $-0.13 | -0.27% | 2,109,456 | $48.48 | $48.30 $48.71 |
| Sep 28, 2026 | $48.92 | $48.97 | $48.55 | $48.68 | $-0.27 | -0.55% | 1,254,742 | $48.71 | $48.55 $48.97 |
| Sep 25, 2026 | $48.83 | $49.00 | $48.61 | $48.95 | +$0.07 | +0.14% | 1,400,043 | $48.81 | $48.61 $49.00 |
| Sep 24, 2026 | $49.34 | $49.39 | $48.85 | $48.88 | $-0.30 | -0.61% | 870,198 | $49.05 | $48.85 $49.39 |
| Sep 23, 2026 | $49.54 | $49.60 | $49.13 | $49.18 | $-0.46 | -0.93% | 1,969,177 | $49.35 | $49.13 $49.60 |
| Sep 22, 2026 | $50.03 | $50.09 | $49.63 | $49.64 | $-0.21 | -0.42% | 546,007 | $49.81 | $49.63 $50.09 |
| Sep 21, 2026 | $50.09 | $50.09 | $49.78 | $49.85 | $-0.38 | -0.76% | 1,491,623 | $49.95 | $49.78 $50.09 |
| Sep 18, 2026 | $50.35 | $50.44 | $50.14 | $50.23 | $-0.42 | -0.83% | 717,432 | $50.33 | $50.14 $50.44 |
| Sep 17, 2026 | $50.85 | $50.90 | $50.50 | $50.65 | +$0.03 | +0.06% | 627,957 | $50.66 | $50.50 $50.90 |
| Sep 16, 2026 | $51.25 | $51.35 | $50.40 | $50.62 | $-0.65 | -1.27% | 1,034,525 | $50.97 | $50.40 $51.35 |
| Sep 15, 2026 | $51.29 | $51.38 | $51.12 | $51.27 | $-0.14 | -0.27% | 622,995 | $51.28 | $51.12 $51.38 |
| Sep 14, 2026 | $51.63 | $51.91 | $51.35 | $51.41 | +$0.10 | +0.19% | 617,906 | $51.53 | $51.35 $51.91 |
| Sep 11, 2026 | $51.50 | $51.56 | $51.09 | $51.31 | +$0.17 | +0.33% | 495,796 | $51.28 | $51.09 $51.56 |
| Sep 10, 2026 | $51.51 | $51.61 | $51.08 | $51.14 | $-0.21 | -0.41% | 518,711 | $51.21 | $51.08 $51.61 |
| Sep 9, 2026 | $51.89 | $51.89 | $51.30 | $51.35 | $-0.61 | -1.17% | 593,841 | $51.52 | $51.30 $51.89 |
| Sep 8, 2026 | $52.09 | $52.24 | $51.94 | $51.96 | $-0.34 | -0.65% | 429,893 | $52.08 | $51.94 $52.24 |
| Sep 4, 2026 | $52.42 | $52.61 | $52.27 | $52.30 | $-0.39 | -0.74% | 490,816 | $52.44 | $52.27 $52.61 |
| Sep 3, 2026 | $52.72 | $52.81 | $52.39 | $52.69 | +$0.10 | +0.19% | 1,014,116 | $52.62 | $52.39 $52.81 |
| Sep 2, 2026 | $52.45 | $52.76 | $52.29 | $52.59 | +$0.16 | +0.31% | 507,785 | $52.60 | $52.29 $52.76 |
| Sep 1, 2026 | $52.64 | $52.87 | $52.33 | $52.43 | +$0.00 | +0.00% | 571,484 | $52.48 | $52.33 $52.87 |
| Aug 31, 2026 | $52.64 | $52.64 | $52.33 | $52.43 | $-0.41 | -0.78% | 1,239,942 | $52.46 | $52.33 $52.64 |
| Aug 28, 2026 | $52.99 | $53.08 | $52.73 | $52.84 | +$0.13 | +0.25% | 527,340 | $52.90 | $52.73 $53.08 |
| Aug 27, 2026 | $52.86 | $52.97 | $52.60 | $52.71 | $-0.60 | -1.13% | 575,963 | $52.80 | $52.60 $52.97 |
| Aug 26, 2026 | $53.29 | $53.53 | $53.22 | $53.31 | +$0.02 | +0.04% | 505,442 | $53.36 | $53.22 $53.53 |