Invesco S&P 500 High Dividend Low Volatility ETF (NY:SPHD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	47.00	47.45	46.82	47.32	637,272	+0.10(+0.21%)
Oct 30, 2025	47.15	47.58	47.14	47.22	818,495	-0.13(-0.27%)
Oct 29, 2025	48.01	48.10	47.20	47.35	1,408,471	-0.76(-1.58%)
Oct 28, 2025	48.62	48.62	48.04	48.11	966,594	-0.70(-1.43%)
Oct 27, 2025	48.66	48.82	48.58	48.81	495,981	+0.19(+0.39%)
Oct 24, 2025	48.86	48.91	48.60	48.62	469,120	-0.01(-0.02%)
Oct 23, 2025	49.06	49.09	48.54	48.63	734,223	-0.28(-0.57%)
Oct 22, 2025	48.75	49.21	48.69	48.91	833,465	+0.13(+0.27%)
Oct 21, 2025	48.76	48.95	48.62	48.78	518,782	+0.05(+0.10%)
Oct 20, 2025	48.52	48.76	48.52	48.73	461,880	+0.33(+0.69%)
Oct 17, 2025	48.11	48.42	48.01	48.40	664,272	+0.41(+0.85%)
Oct 16, 2025	48.57	48.64	47.93	47.99	1,041,753	-0.52(-1.07%)
Oct 15, 2025	48.47	48.82	48.21	48.51	594,888	+0.08(+0.16%)
Oct 14, 2025	47.82	48.46	47.74	48.43	741,153	+0.46(+0.96%)
Oct 13, 2025	47.99	48.20	47.73	47.97	814,115	+0.04(+0.08%)
Oct 10, 2025	48.55	48.63	47.91	47.93	1,008,939	-0.46(-0.95%)
Oct 09, 2025	48.78	48.90	48.36	48.39	482,867	-0.35(-0.72%)
Oct 08, 2025	49.11	49.14	48.70	48.74	624,398	-0.39(-0.79%)
Oct 07, 2025	49.16	49.27	48.96	49.12	623,822	+0.07(+0.14%)
Oct 06, 2025	49.55	49.55	49.02	49.05	654,583	-0.49(-0.99%)
Oct 03, 2025	49.36	49.81	49.36	49.54	477,692	+0.26(+0.53%)
Oct 02, 2025	49.35	49.58	49.15	49.28	428,498	-0.25(-0.50%)
Oct 01, 2025	49.30	49.67	49.30	49.53	504,907	+0.27(+0.55%)
Sep 30, 2025	48.77	49.34	48.75	49.26	601,726	+0.47(+0.96%)
Sep 29, 2025	48.90	48.92	48.55	48.80	492,030	-0.03(-0.06%)
Sep 26, 2025	48.57	48.90	48.54	48.83	503,330	+0.43(+0.89%)
Sep 25, 2025	48.84	48.92	48.37	48.40	463,474	-0.41(-0.84%)
Sep 24, 2025	48.82	48.95	48.74	48.81	322,051	-0.05(-0.10%)
Sep 23, 2025	48.52	48.91	48.52	48.86	526,203	+0.39(+0.80%)
Sep 22, 2025	48.59	48.60	48.38	48.47	557,326	-0.21(-0.43%)
Sep 19, 2025	48.86	48.89	48.64	48.68	500,192	-0.10(-0.20%)
Sep 18, 2025	48.65	48.90	48.55	48.78	617,827	+0.07(+0.14%)
Sep 17, 2025	48.68	49.24	48.58	48.71	881,056	+0.08(+0.16%)
Sep 16, 2025	48.77	48.92	48.55	48.63	620,061	-0.13(-0.26%)
Sep 15, 2025	49.05	49.16	48.73	48.76	699,511	-0.24(-0.49%)
Sep 12, 2025	49.16	49.24	48.98	49.00	512,355	-0.25(-0.50%)
Sep 11, 2025	48.79	49.26	48.73	49.24	875,069	+0.48(+0.98%)
Sep 10, 2025	48.62	48.82	48.45	48.77	1,052,870	+0.01(+0.02%)
Sep 09, 2025	48.79	48.92	48.71	48.76	926,794	-0.10(-0.20%)
Sep 08, 2025	48.98	48.98	48.53	48.86	1,211,473	-0.33(-0.67%)
Sep 05, 2025	49.10	49.47	48.93	49.18	1,058,207	+0.13(+0.26%)
Sep 04, 2025	49.08	49.21	48.77	49.06	664,572	+0.23(+0.47%)
Sep 03, 2025	48.62	48.88	48.53	48.83	887,484	+0.12(+0.24%)