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

Historical Prices For Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	47.78	47.89	47.24	47.56	790,733	47.56
7/31/2025	47.81	48.07	47.58	47.69	755,879	47.69
7/30/2025	48.56	48.67	47.85	48.07	420,931	48.07
7/29/2025	48.38	48.60	48.19	48.58	394,913	48.58
7/28/2025	48.88	48.90	48.26	48.30	425,875	48.30
7/25/2025	48.93	49.02	48.56	48.99	378,719	48.99
7/24/2025	49.10	49.24	48.89	48.97	620,486	48.97
7/23/2025	49.14	49.35	49.06	49.35	721,837	49.35
7/22/2025	48.22	49.10	48.22	49.07	607,258	49.07
7/21/2025	48.47	48.57	48.16	48.22	724,512	48.22
7/18/2025	48.44	48.59	48.26	48.39	476,466	48.23
7/17/2025	48.11	48.38	48.05	48.30	382,480	48.14
7/16/2025	48.00	48.29	47.84	48.23	600,225	48.07
7/15/2025	48.50	48.64	47.91	47.93	547,532	47.77
7/14/2025	48.58	48.72	48.34	48.57	706,782	48.41
7/11/2025	48.67	48.77	48.38	48.64	330,248	48.48
7/10/2025	48.41	49.04	48.28	48.92	396,920	48.76
7/09/2025	48.61	48.69	48.27	48.50	337,279	48.34
7/08/2025	48.11	48.61	48.02	48.54	419,339	48.38
7/07/2025	48.58	48.64	48.02	48.19	399,258	48.03
7/03/2025	48.68	48.80	48.53	48.67	228,435	48.51
7/02/2025	48.41	48.70	48.24	48.63	571,332	48.47
7/01/2025	47.59	48.61	47.56	48.31	786,172	48.15
6/30/2025	47.19	47.59	47.05	47.56	645,533	47.41
6/27/2025	47.35	47.53	47.08	47.25	382,937	47.10
6/26/2025	47.16	47.36	47.09	47.25	622,157	47.10
6/25/2025	47.41	47.41	46.97	46.97	426,399	46.82
6/24/2025	47.40	47.70	47.38	47.58	337,263	47.43
6/23/2025	47.10	47.45	46.91	47.38	542,693	47.23
6/20/2025	47.23	47.42	47.13	47.14	617,646	46.84
6/18/2025	47.11	47.33	46.99	47.06	473,325	46.76
6/17/2025	47.35	47.45	47.03	47.04	456,741	46.74
6/16/2025	47.61	47.79	47.30	47.45	484,166	47.14
6/13/2025	47.83	47.95	47.32	47.41	598,808	47.10
6/12/2025	47.75	47.90	47.57	47.88	335,923	47.57
6/11/2025	47.87	47.98	47.65	47.80	452,832	47.49
6/10/2025	47.52	47.93	47.50	47.82	1,029,858	47.51
6/09/2025	47.40	47.77	47.34	47.46	638,663	47.15
6/06/2025	47.30	47.52	47.20	47.38	358,108	47.08
6/05/2025	47.21	47.22	46.93	47.04	566,583	46.74
6/04/2025	47.55	47.55	47.16	47.17	306,183	46.87
6/03/2025	47.41	47.63	47.14	47.54	559,080	47.23
6/02/2025	47.39	47.48	46.96	47.48	713,769	47.17
5/30/2025	47.28	47.65	47.16	47.50	494,574	47.19
5/29/2025	47.14	47.44	46.97	47.43	353,568	47.12
5/28/2025	47.56	47.58	46.96	47.05	322,854	46.75
5/27/2025	47.23	47.60	47.08	47.55	260,146	47.24
5/23/2025	46.68	46.97	46.42	46.88	442,386	46.58
5/22/2025	46.95	46.99	46.38	46.74	449,805	46.44
5/21/2025	47.81	47.84	47.00	47.02	367,507	46.72
5/20/2025	48.07	48.32	47.98	48.04	261,380	47.73
5/19/2025	47.76	48.15	47.68	48.14	377,614	47.83
5/16/2025	47.64	48.19	47.54	48.16	418,560	47.70
5/15/2025	46.98	47.66	46.91	47.66	342,864	47.21
5/14/2025	47.23	47.23	46.64	46.80	1,127,072	46.36
5/13/2025	47.76	47.76	47.25	47.29	659,266	46.84
5/12/2025	47.78	48.05	47.57	47.75	902,721	47.30
5/09/2025	47.43	47.56	47.27	47.35	445,789	46.90
5/08/2025	47.41	47.78	47.22	47.37	827,626	46.92
5/07/2025	47.33	47.58	47.13	47.28	470,154	46.83
5/06/2025	47.32	47.53	47.07	47.21	615,463	46.76
5/05/2025	47.57	47.65	47.24	47.45	314,460	47.00