S&P 500 Quality Invesco ETF (NY: SPHQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	49.66	50.03	49.65	49.91	710,120	+0.57(+1.16%)
Jun 29, 2023	49.05	49.34	48.98	49.34	939,641	+0.30(+0.61%)
Jun 28, 2023	48.85	49.16	48.74	49.04	612,853	+0.00(+0.00%)
Jun 27, 2023	48.64	49.09	48.53	49.04	361,947	+0.47(+0.98%)
Jun 26, 2023	48.69	48.85	48.53	48.57	540,641	-0.16(-0.32%)
Jun 23, 2023	48.69	48.84	48.61	48.73	345,529	-0.35(-0.71%)
Jun 22, 2023	48.75	49.07	48.69	49.07	312,557	+0.17(+0.34%)
Jun 21, 2023	48.91	49.10	48.79	48.90	319,741	-0.13(-0.26%)
Jun 20, 2023	49.12	49.19	48.84	49.03	1,154,450	-0.36(-0.72%)
Jun 16, 2023	49.73	49.73	49.34	49.39	425,933	-0.11(-0.22%)
Jun 15, 2023	48.84	49.63		49.50	401,952	+2.64(+5.64%)
May 08, 2023	47.01	47.01	46.75	46.85	312,657	-0.10(-0.21%)
May 05, 2023	46.58	47.08	46.55	46.95	339,430	+0.80(+1.73%)
May 04, 2023	46.31	46.41	46.06	46.16	704,875	-0.36(-0.78%)
May 03, 2023	46.86	47.08	46.49	46.52	415,019	-0.27(-0.57%)
May 02, 2023	47.35	47.35	46.50	46.79	610,840	-0.68(-1.43%)
May 01, 2023	47.34	47.58	47.34	47.47	488,814	+0.05(+0.10%)
Apr 28, 2023	46.88	47.42	46.88	47.42	366,480	+0.48(+1.03%)
Apr 27, 2023	46.48	46.97	46.42	46.93	407,247	+0.81(+1.75%)
Apr 26, 2023	46.47	46.50	46.04	46.13	339,477	-0.24(-0.51%)
Apr 25, 2023	46.89	46.90	46.34	46.36	383,945	-0.76(-1.61%)
Apr 24, 2023	46.99	47.18	46.94	47.12	222,738	+0.10(+0.21%)
Apr 21, 2023	46.99	47.09	46.85	47.02	261,583	+0.02(+0.04%)
Apr 20, 2023	46.78	47.20	46.78	47.00	280,395	-0.07(-0.15%)
Apr 19, 2023	46.92	47.13	46.86	47.07	468,952	-0.05(-0.10%)
Apr 18, 2023	47.24	47.24	46.94	47.12	593,134	+0.05(+0.10%)
Apr 17, 2023	47.03	47.14	46.81	47.07	408,187	-0.03(-0.06%)
Apr 14, 2023	47.08	47.37	46.80	47.10	410,186	-0.11(-0.23%)
Apr 13, 2023	46.69	47.23	46.63	47.21	347,748	+0.62(+1.33%)
Apr 12, 2023	46.98	47.00	46.52	46.59	921,306	-0.15(-0.32%)
Apr 11, 2023	46.80	46.87	46.68	46.74	483,511	+0.05(+0.11%)
Apr 10, 2023	46.45	46.69	46.33	46.69	612,998	+0.06(+0.13%)
Apr 06, 2023	46.48	46.70	46.31	46.63	333,209	-0.04(-0.08%)
Apr 05, 2023	46.62	46.69	46.41	46.67	649,435	-0.01(-0.02%)
Apr 04, 2023	47.13	47.15	46.55	46.68	749,651	-0.36(-0.78%)
Apr 03, 2023	46.76	47.06	46.72	47.04	405,949	+0.40(+0.87%)
Mar 31, 2023	46.21	46.68	46.19	46.64	491,777	+0.50(+1.09%)
Mar 30, 2023	46.13	46.15	45.93	46.14	695,812	+0.29(+0.62%)
Mar 29, 2023	45.64	45.87	45.56	45.85	1,074,512	+0.64(+1.42%)
Mar 28, 2023	45.10	45.24	45.00	45.21	370,893	+0.04(+0.09%)
Mar 27, 2023	45.34	45.41	45.10	45.17	869,461	+0.02(+0.04%)
Mar 24, 2023	44.73	45.16	44.46	45.15	579,171	+0.23(+0.50%)
Mar 23, 2023	44.98	45.55	44.60	44.92	725,698	+0.27(+0.60%)
Mar 22, 2023	45.27	45.74	44.66	44.66	566,524	-0.61(-1.35%)
Mar 21, 2023	45.22	45.32	44.88	45.27	1,915,549	+0.45(+1.01%)
Mar 20, 2023	44.46	44.84	44.40	44.81	576,518	+0.48(+1.09%)
Mar 17, 2023	44.61	44.74	44.15	44.33	899,669	-0.38(-0.86%)
Mar 16, 2023	43.78	44.74	43.64	44.71	1,089,299	+0.66(+1.49%)
Mar 15, 2023	43.81	44.06	43.45	44.06	1,239,004	-0.43(-0.97%)
Mar 14, 2023	44.19	44.65	43.92	44.49	865,901	+0.76(+1.73%)
Mar 13, 2023	43.39	44.28	43.21	43.73	1,417,743	+0.00(+0.00%)
Mar 10, 2023	44.31	44.47	43.57	43.73	2,058,215	-0.57(-1.28%)
Mar 09, 2023	45.01	45.27	44.18	44.30	432,759	-0.58(-1.29%)
Mar 08, 2023	44.84	44.98	44.61	44.88	523,954	+0.04(+0.09%)
Mar 07, 2023	45.52	45.52	44.74	44.84	512,303	-0.68(-1.49%)
Mar 06, 2023	45.49	45.78	45.43	45.52	687,377	+0.08(+0.17%)
Mar 03, 2023	44.89	45.49	44.84	45.44	330,208	+0.70(+1.56%)
Mar 02, 2023	44.24	44.86	44.20	44.74	320,699	+0.32(+0.73%)
Mar 01, 2023	44.32	44.58	44.24	44.42	260,965	+0.09(+0.20%)
Feb 28, 2023	44.47	44.64	44.33	44.33	233,050	-0.11(-0.24%)
Feb 27, 2023	44.67	44.75	44.34	44.44	656,413	+0.12(+0.27%)
Feb 24, 2023	44.16	44.38	43.94	44.32	359,253	-0.36(-0.81%)
Feb 23, 2023	44.76	44.80	44.19	44.68	569,580	+0.26(+0.57%)
Feb 22, 2023	44.59	44.71	44.25	44.43	357,572	-0.16(-0.35%)
Feb 21, 2023	44.82	45.07	44.57	44.59	435,415	-0.64(-1.41%)
Feb 17, 2023	45.25	45.35	44.93	45.22	209,158	-0.30(-0.67%)
Feb 16, 2023	45.57	46.00	45.51	45.53	662,848	-0.54(-1.17%)
Feb 15, 2023	45.89	46.10	45.71	46.07	2,639,886	-0.06(-0.13%)
Feb 14, 2023	46.03	46.40	45.75	46.13	543,618	-0.06(-0.13%)
Feb 13, 2023	45.74	46.19	45.73	46.19	304,325	+0.52(+1.14%)
Feb 10, 2023	45.41	45.70	45.33	45.67	723,487	+0.23(+0.50%)
Feb 09, 2023	46.12	46.19	45.32	45.44	2,463,252	-0.26(-0.58%)
Feb 08, 2023	46.15	46.26	45.65	45.71	401,373	-0.62(-1.33%)
Feb 07, 2023	45.57	46.45	45.55	46.32	461,460	+0.67(+1.46%)
Feb 06, 2023	45.67	45.82	45.49	45.66	324,108	-0.25(-0.53%)
Feb 03, 2023	45.82	46.34	45.78	45.90	420,113	-0.25(-0.53%)
Feb 02, 2023	46.07	46.28	45.79	46.15	565,318	+0.56(+1.23%)
Feb 01, 2023	45.12	45.88	44.68	45.59	381,144	+0.33(+0.74%)
Jan 31, 2023	44.72	45.25	44.68	45.25	506,568	+0.54(+1.21%)
Jan 30, 2023	44.94	45.15	44.67	44.71	579,982	-0.53(-1.17%)
Jan 27, 2023	45.28	45.56	45.14	45.24	358,682	-0.18(-0.39%)
Jan 26, 2023	45.20	45.42	44.91	45.42	367,237	+0.51(+1.14%)
Jan 25, 2023	44.47	44.92	44.22	44.91	280,243	-0.06(-0.13%)
Jan 24, 2023	44.79	45.04	44.56	44.97	331,081	-0.01(-0.02%)
Jan 23, 2023	44.66	45.20	44.60	44.98	13,549,724	+0.43(+0.97%)
Jan 20, 2023	43.98	44.58	43.81	44.55	292,548	+0.70(+1.59%)
Jan 19, 2023	43.84	44.15	43.70	43.85	316,901	-0.26(-0.60%)
Jan 18, 2023	44.93	45.07	44.07	44.12	227,344	-0.66(-1.47%)
Jan 17, 2023	44.84	45.11	44.71	44.77	388,083	-0.08(-0.18%)
Jan 13, 2023	44.50	44.93	44.45	44.85	238,243	+0.09(+0.20%)
Jan 12, 2023	44.67	44.94	44.37	44.76	287,216	+0.17(+0.37%)
Jan 11, 2023	44.35	44.61	44.16	44.60	544,598	+0.38(+0.87%)
Jan 10, 2023	43.93	44.22	43.71	44.21	264,547	+0.26(+0.60%)
Jan 09, 2023	44.34	44.61	43.90	43.95	2,077,219	-0.09(-0.20%)
Jan 06, 2023	43.34	44.17	43.17	44.04	343,970	+1.18(+2.75%)
Jan 05, 2023	42.92	43.09	42.74	42.86	330,766	-0.27(-0.61%)
Jan 04, 2023	43.04	43.36	42.78	43.12	336,795	+0.30(+0.71%)
Jan 03, 2023	43.38	43.54	42.55	42.82	859,623	-0.35(-0.82%)
Dec 30, 2022	42.94	43.19	42.74	43.17	351,091	-0.08(-0.18%)
Dec 29, 2022	42.84	43.38	42.84	43.25	593,708	+0.66(+1.54%)
Dec 28, 2022	43.17	43.37	42.57	42.59	592,078	-0.55(-1.27%)
Dec 27, 2022	43.16	43.27	42.92	43.14	515,784	-0.01(-0.02%)
Dec 23, 2022	42.81	43.15	42.61	43.15	632,917	+0.30(+0.71%)
Dec 22, 2022	43.12	43.22	42.23	42.85	1,082,030	-0.64(-1.47%)
Dec 21, 2022	43.15	43.64	43.12	43.49	318,920	+0.61(+1.42%)
Dec 20, 2022	42.66	43.05	42.56	42.88	381,565	+0.15(+0.34%)
Dec 19, 2022	43.10	43.11	42.52	42.73	438,806	-0.32(-0.74%)
Dec 16, 2022	43.03	43.24	42.77	43.05	318,419	-0.32(-0.74%)
Dec 15, 2022	43.93	43.93	43.16	43.37	534,741	-1.04(-2.35%)
Dec 14, 2022	44.64	45.07	44.13	44.42	1,126,324	-0.25(-0.57%)
Dec 13, 2022	45.51	45.51	44.39	44.67	862,798	+0.35(+0.79%)
Dec 12, 2022	43.74	44.34	43.72	44.32	238,123	+0.63(+1.45%)
Dec 09, 2022	43.90	44.14	43.67	43.69	300,452	-0.28(-0.64%)
Dec 08, 2022	43.90	44.12	43.81	43.97	289,929	+0.32(+0.74%)
Dec 07, 2022	43.59	43.88	43.51	43.65	462,760	-0.06(-0.13%)
Dec 06, 2022	44.39	44.41	43.46	43.71	326,113	-0.74(-1.67%)
Dec 05, 2022	45.05	45.05	44.24	44.45	329,467	-0.83(-1.83%)
Dec 02, 2022	44.76	45.36	44.76	45.28	356,732	-0.09(-0.19%)
Dec 01, 2022	45.56	45.59	45.04	45.36	574,086	-0.06(-0.13%)
Nov 30, 2022	44.18	45.42	43.92	45.42	445,053	+1.32(+2.99%)
Nov 29, 2022	44.16	44.30	43.89	44.11	318,755	-0.03(-0.07%)
Nov 28, 2022	44.53	44.61	44.04	44.13	563,531	-0.81(-1.80%)
Nov 25, 2022	44.92	45.03	44.90	44.95	86,583	-0.03(-0.06%)
Nov 23, 2022	44.65	45.08	44.65	44.97	662,214	+0.18(+0.39%)
Nov 22, 2022	44.37	44.81	44.27	44.80	393,608	+0.69(+1.57%)
Nov 21, 2022	43.99	44.21	43.80	44.11	383,950	-0.12(-0.26%)
Nov 18, 2022	44.27	44.34	43.90	44.22	308,452	+0.17(+0.38%)
Nov 17, 2022	43.49	44.06	43.44	44.06	308,673	+0.05(+0.11%)
Nov 16, 2022	44.21	44.35	43.98	44.01	401,038	-0.53(-1.18%)
Nov 15, 2022	44.69	44.81	44.10	44.54	933,466	+0.46(+1.04%)
Nov 14, 2022	44.15	44.67	44.06	44.08	623,893	-0.29(-0.66%)
Nov 11, 2022	44.07	44.47	43.95	44.37	549,896	+0.40(+0.91%)
Nov 10, 2022	43.23	44.00	43.01	43.97	700,282	+2.17(+5.18%)
Nov 09, 2022	42.48	42.59	41.75	41.80	556,979	-0.89(-2.08%)
Nov 08, 2022	42.58	42.98	42.20	42.69	528,687	+0.28(+0.67%)
Nov 07, 2022	42.00	42.46	41.87	42.41	398,498	+0.60(+1.42%)
Nov 04, 2022	41.75	42.07	41.17	41.81	1,333,224	+0.74(+1.81%)
Nov 03, 2022	40.99	41.38	40.79	41.07	604,616	-0.49(-1.17%)
Nov 02, 2022	42.51		41.54	41.56	907,042	-0.99(-2.32%)
Nov 01, 2022	42.84	42.90	42.34	42.54	354,658	+0.14(+0.32%)
Oct 31, 2022	42.46	42.72	42.36	42.41	1,619,449	-0.33(-0.78%)
Oct 28, 2022	41.82	42.80	41.82	42.74	619,802	+1.05(+2.53%)
Oct 27, 2022	41.90	42.16	41.61	41.69	895,707	-0.37(-0.88%)
Oct 26, 2022	41.83	42.58	41.83	42.06	545,848	+0.03(+0.07%)
Oct 25, 2022	41.43	42.06	41.43	42.03	373,496	+0.59(+1.41%)
Oct 24, 2022	41.14	41.59	40.93	41.44	642,969	+0.46(+1.12%)
Oct 21, 2022	39.95	41.01	39.88	40.98	1,041,802	+0.93(+2.31%)
Oct 20, 2022	40.30	40.83	39.95	40.06	736,300	-0.26(-0.65%)
Oct 19, 2022	40.23	40.64	40.02	40.32	627,664	-0.11(-0.27%)
Oct 18, 2022	40.77	40.88	40.01	40.43	1,297,880	+0.42(+1.05%)
Oct 17, 2022	39.91	40.24	39.85	40.01	999,290	+0.80(+2.04%)
Oct 14, 2022	40.43	40.59	39.13	39.21	925,726	-0.99(-2.45%)
Oct 13, 2022	38.31	40.35	38.24	40.19	2,084,567	+1.15(+2.95%)
Oct 12, 2022	39.17	39.37	39.02	39.04	1,058,996	-0.07(-0.17%)
Oct 11, 2022	39.28	39.71	38.90	39.11	1,463,726	-0.43(-1.09%)
Oct 10, 2022	40.02	40.06	39.27	39.54	703,641	-0.44(-1.10%)
Oct 07, 2022	40.59	40.60	39.75	39.98	1,172,859	-0.96(-2.34%)
Oct 06, 2022	40.98	41.37	40.86	40.93	1,190,653	-0.24(-0.59%)
Oct 05, 2022	40.71	41.46	40.55	41.18	752,335	+0.06(+0.14%)
Oct 04, 2022	40.58	41.12	40.55	41.12	1,550,266	+1.18(+2.96%)
Oct 03, 2022	39.29	40.13	39.18	39.94	1,878,888	+1.15(+2.97%)
Sep 30, 2022	39.23	39.65	38.78	38.79	1,066,157	-0.50(-1.27%)
Sep 29, 2022	39.61	39.63	38.99	39.28	696,505	-0.62(-1.57%)
Sep 28, 2022	39.23	40.11	39.07	39.91	1,844,195	+0.77(+1.97%)
Sep 27, 2022	39.70	39.90	38.90	39.14	1,898,525	-0.15(-0.37%)
Sep 26, 2022	39.55	39.94	39.16	39.28	1,544,388	-0.41(-1.03%)
Sep 23, 2022	40.01	40.04	39.21	39.69	1,095,894	-0.78(-1.93%)
Sep 22, 2022	40.78	40.84	40.39	40.48	637,769	-0.29(-0.72%)
Sep 21, 2022	41.66	41.99	40.77	40.77	904,225	-0.65(-1.58%)
Sep 20, 2022	41.44	41.58	41.13	41.42	870,531	-0.40(-0.96%)
Sep 19, 2022	41.09	41.82	41.09	41.82	981,425	+0.28(+0.67%)
Sep 16, 2022	41.50	41.59	41.15	41.54	478,466	-0.28(-0.67%)
Sep 15, 2022	42.15	42.45	41.66	41.82	527,680	-0.57(-1.35%)
Sep 14, 2022	42.41	42.57	42.01	42.40	678,424	+0.17(+0.41%)
Sep 13, 2022	43.15	43.25	42.11	42.22	761,678	-1.82(-4.12%)
Sep 12, 2022	43.90	44.21	43.83	44.04	647,018	+0.41(+0.93%)
Sep 09, 2022	43.20	43.73	43.16	43.63	466,217	+0.75(+1.74%)
Sep 08, 2022	42.36	42.89	42.23	42.88	819,959	+0.28(+0.66%)
Sep 07, 2022	41.94	42.70	41.90	42.60	690,246	+0.56(+1.34%)
Sep 06, 2022	42.25	42.39	41.77	42.04	848,046	-0.13(-0.30%)
Sep 02, 2022	43.03	43.17	41.99	42.16	476,237	-0.39(-0.91%)
Sep 01, 2022	42.20	42.57	41.91	42.55	697,323	+0.04(+0.09%)
Aug 31, 2022	42.97	43.04	42.48	42.51	709,348	-0.26(-0.61%)
Aug 30, 2022	43.38	43.38	42.55	42.78	1,114,667	-0.52(-1.21%)
Aug 29, 2022	43.34	43.68	43.22	43.30	681,331	-0.30(-0.69%)
Aug 26, 2022	45.11	45.13	43.58	43.60	608,289	-1.44(-3.19%)
Aug 25, 2022	44.58	45.04	44.48	45.04	463,861	+0.65(+1.47%)
Aug 24, 2022	44.21	44.47	44.16	44.39	741,874	+0.10(+0.22%)
Aug 23, 2022	44.29	44.61	44.24	44.29	379,950	+0.04(+0.09%)
Aug 22, 2022	44.63	44.63	44.15	44.25	609,760	-0.88(-1.96%)
Aug 19, 2022	45.44	45.46	45.06	45.14	398,962	-0.59(-1.30%)
Aug 18, 2022	45.50	45.81	45.46	45.73	453,870	+0.35(+0.77%)
Aug 17, 2022	45.29	45.65	45.12	45.38	470,847	-0.29(-0.64%)
Aug 16, 2022	45.54	45.85	45.42	45.67	473,318	+0.04(+0.09%)
Aug 15, 2022	45.20	45.69	45.17	45.63	386,780	+0.07(+0.15%)
Aug 12, 2022	45.13	45.56	45.01	45.56	521,821	+0.67(+1.49%)
Aug 11, 2022	45.03	45.31	44.83	44.89	706,718	+0.13(+0.28%)
Aug 10, 2022	44.59	44.79	44.42	44.77	499,603	+0.88(+2.01%)
Aug 09, 2022	44.05	44.08	43.74	43.88	401,143	-0.22(-0.51%)
Aug 08, 2022	44.31	44.51	43.97	44.11	516,170	-0.07(-0.15%)
Aug 05, 2022	43.59	44.20	43.59	44.17	344,062	+0.09(+0.20%)
Aug 04, 2022	44.17	44.19	43.96	44.09	320,611	-0.08(-0.18%)
Aug 03, 2022	43.85	44.31	43.79	44.16	398,629	+0.51(+1.18%)
Aug 02, 2022	43.81	44.15	43.47	43.65	644,051	-0.37(-0.84%)
Aug 01, 2022	43.80	44.23	43.67	44.02	469,478	-0.17(-0.37%)
Jul 29, 2022	43.67	44.26	43.65	44.18	758,667	+0.55(+1.27%)
Jul 28, 2022	43.20	43.69	42.76	43.63	706,247	+0.51(+1.17%)
Jul 27, 2022	42.46	43.34	42.44	43.13	843,891	+0.91(+2.16%)
Jul 26, 2022	42.52	42.62	42.12	42.21	447,595	-0.41(-0.96%)
Jul 25, 2022	42.61	42.71	42.38	42.62	1,105,567	+0.11(+0.25%)
Jul 22, 2022	42.87	43.01	42.29	42.51	567,239	-0.40(-0.93%)
Jul 21, 2022	42.48	42.93	42.18	42.91	1,200,662	+0.27(+0.64%)
Jul 20, 2022	42.35	42.75	42.21	42.64	678,413	+0.24(+0.57%)
Jul 19, 2022	41.68	42.46	41.66	42.40	996,391	+1.17(+2.83%)
Jul 18, 2022	41.84	41.93	41.11	41.23	865,470	-0.26(-0.63%)
Jul 15, 2022	41.18	41.49	41.03	41.49	1,938,780	+0.78(+1.91%)
Jul 14, 2022	40.24	40.77	39.89	40.72	788,817	-0.10(-0.24%)
Jul 13, 2022	40.40	41.09	40.36	40.81	1,542,696	-0.15(-0.36%)
Jul 12, 2022	41.19	41.49	40.79	40.96	1,456,535	-0.34(-0.82%)
Jul 11, 2022	41.35	41.56	41.15	41.30	1,215,393	-0.37(-0.89%)
Jul 08, 2022	41.56	41.86	41.38	41.67	842,934	-0.02(-0.05%)
Jul 07, 2022	41.35	41.82	41.35	41.69	1,081,725	+0.58(+1.42%)
Jul 06, 2022	40.88	41.36	40.66	41.10	1,138,838	+0.17(+0.43%)
Jul 05, 2022	40.49	40.93	40.04	40.93	1,669,067	-0.15(-0.35%)