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%
SPHQ — Invesco S&P 500 Quality ETF
NYSE ArcaInvesco S&P 500 Quality ETF
$85.21
-0.39(-0.46%)
- O
- 84.90
- H
- 85.41
- L
- 84.82
- V
- 1.26M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$85.21
Period Return+30.65%
Period High$90.36
Period Low$64.43
Avg Daily Volume1.47M
Total Trading Days365
SPHQ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $84.90 | $85.41 | $84.82 | $85.21 | $-0.39 | -0.46% | 1,255,398 | $85.18 | $84.82 $85.41 |
| Oct 6, 2026 | $85.55 | $85.72 | $85.24 | $85.60 | +$0.06 | +0.07% | 1,173,488 | $85.52 | $85.24 $85.72 |
| Oct 5, 2026 | $84.92 | $85.56 | $84.76 | $85.54 | +$0.68 | +0.80% | 1,064,418 | $85.30 | $84.76 $85.56 |
| Oct 2, 2026 | $85.28 | $85.28 | $84.51 | $84.86 | $-0.06 | -0.07% | 1,586,588 | $84.80 | $84.51 $85.28 |
| Oct 1, 2026 | $84.20 | $85.09 | $84.13 | $84.92 | +$0.84 | +1.00% | 902,048 | $84.65 | $84.13 $85.09 |
| Sep 30, 2026 | $84.76 | $84.83 | $84.08 | $84.08 | $-0.53 | -0.63% | 824,756 | $84.56 | $84.08 $84.83 |
| Sep 29, 2026 | $84.79 | $84.83 | $84.18 | $84.61 | +$0.21 | +0.25% | 1,192,583 | $84.45 | $84.18 $84.83 |
| Sep 28, 2026 | $84.55 | $84.70 | $83.91 | $84.40 | $-0.52 | -0.61% | 845,397 | $84.37 | $83.91 $84.70 |
| Sep 25, 2026 | $84.39 | $85.04 | $84.25 | $84.92 | +$0.68 | +0.81% | 1,015,338 | $84.73 | $84.25 $85.04 |
| Sep 24, 2026 | $84.29 | $84.58 | $83.95 | $84.24 | $-0.36 | -0.43% | 750,235 | $84.22 | $83.95 $84.58 |
| Sep 23, 2026 | $84.80 | $84.80 | $84.30 | $84.60 | $-0.38 | -0.45% | 1,521,333 | $84.58 | $84.30 $84.80 |
| Sep 22, 2026 | $84.79 | $85.04 | $84.39 | $84.98 | +$0.17 | +0.20% | 1,149,577 | $84.72 | $84.39 $85.04 |
| Sep 21, 2026 | $84.36 | $84.98 | $84.00 | $84.81 | +$0.88 | +1.05% | 1,002,162 | $84.57 | $84.00 $84.98 |
| Sep 18, 2026 | $83.39 | $83.99 | $83.19 | $83.93 | +$0.50 | +0.60% | 1,085,140 | $83.60 | $83.19 $83.99 |
| Sep 17, 2026 | $83.97 | $83.99 | $83.20 | $83.43 | +$0.48 | +0.58% | 795,101 | $83.49 | $83.20 $83.99 |
| Sep 16, 2026 | $83.74 | $83.88 | $82.52 | $82.95 | $-0.43 | -0.52% | 2,182,767 | $83.28 | $82.52 $83.88 |
| Sep 15, 2026 | $83.81 | $83.81 | $83.09 | $83.38 | $-0.44 | -0.52% | 1,028,180 | $83.36 | $83.09 $83.81 |
| Sep 14, 2026 | $83.36 | $84.11 | $83.33 | $83.82 | $-0.75 | -0.89% | 950,199 | $83.82 | $83.33 $84.11 |
| Sep 11, 2026 | $84.46 | $84.74 | $84.08 | $84.57 | +$0.82 | +0.98% | 931,402 | $84.49 | $84.08 $84.74 |
| Sep 10, 2026 | $83.66 | $84.08 | $83.53 | $83.75 | $-0.68 | -0.81% | 883,065 | $83.82 | $83.53 $84.08 |
| Sep 9, 2026 | $84.84 | $84.94 | $84.35 | $84.43 | $-0.63 | -0.74% | 764,565 | $84.57 | $84.35 $84.94 |
| Sep 8, 2026 | $85.44 | $85.51 | $84.94 | $85.06 | $-0.26 | -0.30% | 815,672 | $85.17 | $84.94 $85.51 |
| Sep 4, 2026 | $85.11 | $85.59 | $85.06 | $85.32 | +$0.19 | +0.22% | 798,828 | $85.27 | $85.06 $85.59 |
| Sep 3, 2026 | $84.83 | $85.21 | $84.33 | $85.13 | +$0.36 | +0.42% | 826,257 | $84.94 | $84.33 $85.21 |
| Sep 2, 2026 | $84.57 | $84.85 | $84.42 | $84.77 | +$0.27 | +0.32% | 944,404 | $84.70 | $84.42 $84.85 |
| Sep 1, 2026 | $84.80 | $85.03 | $84.33 | $84.50 | $-0.90 | -1.05% | 1,189,960 | $84.67 | $84.33 $85.03 |
| Aug 31, 2026 | $85.38 | $85.54 | $85.12 | $85.40 | $-0.31 | -0.36% | 854,144 | $85.28 | $85.12 $85.54 |
| Aug 28, 2026 | $86.23 | $86.37 | $85.63 | $85.71 | $-0.44 | -0.51% | 816,418 | $85.93 | $85.63 $86.37 |
| Aug 27, 2026 | $86.62 | $86.62 | $85.85 | $86.15 | $-0.36 | -0.42% | 975,920 | $86.09 | $85.85 $86.62 |
| Aug 26, 2026 | $85.90 | $86.69 | $85.90 | $86.51 | +$0.43 | +0.50% | 968,760 | $86.39 | $85.90 $86.69 |