NYSE · SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

Financial Services · Asset Management

$53.26

Up+$1.32 (+2.54%)

Updated Nov 5, 2026, 10:21 AM

SID Score

5.7/10

Composite research score

Smart Money

56/100

Neutral

Price performance · SPHD

SPHD price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

SPHD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$52.725	$53.375	$52.59	$53.26	1.99M
Nov 3, 2026	$52.11	$52.215	$51.83	$51.94	1.25M
Nov 2, 2026	$52.01	$52.4448	$51.96	$52.36	1.23M
Oct 30, 2026	$52.25	$52.44	$51.92	$52.01	1.71M
Oct 29, 2026	$51.43	$51.72	$51.28	$51.63	1.34M
Oct 28, 2026	$50.93	$50.99	$50.63	$50.83	1.17M
Oct 27, 2026	$51.19	$51.28	$50.9699	$51.10	1.3M
Oct 26, 2026	$51.41	$51.79	$51.2586	$51.40	1.09M
Oct 23, 2026	$51.76	$51.89	$51.36	$51.52	1.2M
Oct 22, 2026	$50.49	$51.735	$50.47	$51.73	1.57M
Oct 21, 2026	$50.51	$50.56	$50.2199	$50.31	1.02M
Oct 20, 2026	$50.15	$50.695	$50.15	$50.64	1.14M
Oct 19, 2026	$50.11	$50.24	$49.78	$49.83	1.15M
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