NYSE · SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

Financial Services · Asset Management

$50.61

Up+$0.48 (+0.96%)

Updated Oct 18, 2026, 11:57 PM

SID Score

4.7/10

Composite research score

Smart Money

56/100

Neutral

Price performance · SPHD

SPHD price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 16, 2026

Daily close

View OHLC price history

SPHD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 16, 2026	$50.47	$50.77	$50.31	$50.61	974.83K
Oct 15, 2026	$50.22	$50.505	$50.02	$50.13	1.83M
Oct 14, 2026	$49.29	$49.57	$49.07	$49.56	2.29M
Oct 13, 2026	$49.58	$49.63	$48.90	$49.29	1.08M
Oct 12, 2026	$49.00	$49.24	$48.91	$49.24	1.1M
Oct 9, 2026	$48.67	$48.8899	$48.63	$48.82	1.02M
Oct 8, 2026	$48.29	$48.83	$48.165	$48.81	1.46M
Oct 7, 2026	$48.47	$48.535	$48.185	$48.19	1.25M
Oct 6, 2026	$48.19	$48.54	$48.19	$48.47	1.24M
Oct 5, 2026	$48.105	$48.2199	$47.70	$48.14	966.06K
Oct 2, 2026	$48.14	$48.45	$48.045	$48.16	1.51M
Oct 1, 2026	$48.08	$48.1412	$47.685	$48.08	1.29M
Sep 30, 2026	$48.77	$48.79	$48.17	$48.18	1.18M
Sep 29, 2026	$48.41	$48.71	$48.30	$48.55	2.11M
Sep 28, 2026	$48.92	$48.965	$48.545	$48.68	1.25M
Sep 25, 2026	$48.83	$48.995	$48.6107	$48.95	1.4M
Sep 24, 2026	$49.34	$49.39	$48.85	$48.88	870.2K
Sep 23, 2026	$49.54	$49.6021	$49.125	$49.18	1.97M
Sep 22, 2026	$50.03	$50.09	$49.625	$49.64	546.01K
Sep 21, 2026	$50.09	$50.09	$49.78	$49.85	1.49M