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:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	48.00	48.38	47.95	48.09	577,115	48.09
12/02/2025	48.32	48.35	47.75	47.90	635,580	47.90
12/01/2025	48.42	48.60	48.24	48.27	2,557,087	48.27
11/28/2025	48.41	48.69	48.39	48.65	1,287,133	48.65
11/26/2025	48.15	48.58	48.15	48.40	2,866,696	48.40
11/25/2025	47.92	48.33	47.92	48.19	1,260,971	48.19
11/24/2025	48.03	48.08	47.68	47.83	2,195,685	47.83
11/21/2025	47.49	48.46	47.46	48.14	1,363,073	47.95
11/20/2025	47.68	47.90	47.26	47.29	820,961	47.10
11/19/2025	47.93	47.93	47.41	47.53	573,380	47.34
11/18/2025	47.72	48.22	47.66	48.05	848,440	47.86
11/17/2025	48.17	48.28	47.69	47.78	677,616	47.59
11/14/2025	48.29	48.34	47.82	48.13	813,192	47.94
11/13/2025	48.36	48.68	48.18	48.22	537,174	48.02
11/12/2025	48.33	48.59	48.33	48.41	568,806	48.21
11/11/2025	47.90	48.41	47.90	48.38	625,120	48.18
11/10/2025	47.80	47.86	47.40	47.70	1,052,795	47.51
11/07/2025	47.22	47.79	47.19	47.78	923,791	47.59
11/06/2025	47.17	47.51	47.08	47.13	771,402	46.94
11/05/2025	47.00	47.26	46.88	47.15	510,080	46.96
11/04/2025	47.01	47.12	46.85	46.96	752,791	46.77
11/03/2025	47.19	47.19	46.58	46.99	624,087	46.80
10/31/2025	47.00	47.45	46.82	47.32	637,272	47.13
10/30/2025	47.15	47.58	47.14	47.22	818,495	47.03
10/29/2025	48.01	48.10	47.20	47.35	1,408,471	47.16
10/28/2025	48.62	48.62	48.04	48.11	966,594	47.92
10/27/2025	48.66	48.82	48.58	48.81	495,981	48.61
10/24/2025	48.86	48.91	48.60	48.62	469,120	48.42
10/23/2025	49.06	49.09	48.54	48.63	734,223	48.43
10/22/2025	48.75	49.21	48.69	48.91	833,465	48.71
10/21/2025	48.76	48.95	48.62	48.78	518,782	48.58
10/20/2025	48.52	48.76	48.52	48.73	461,880	48.53
10/17/2025	48.29	48.60	48.20	48.58	661,770	48.20
10/16/2025	48.75	48.82	48.11	48.17	1,037,829	47.79
10/15/2025	48.65	49.00	48.39	48.69	592,648	48.31
10/14/2025	48.00	48.64	47.92	48.61	738,362	48.23
10/13/2025	48.17	48.38	47.91	48.15	811,049	47.77
10/10/2025	48.73	48.81	48.09	48.11	1,005,139	47.73
10/09/2025	48.96	49.09	48.54	48.57	481,049	48.19
10/08/2025	49.30	49.33	48.88	48.92	622,046	48.54
10/07/2025	49.35	49.45	49.15	49.31	621,473	48.93
10/06/2025	49.74	49.74	49.20	49.24	652,115	48.86
10/03/2025	49.55	50.00	49.55	49.73	475,893	49.34
10/02/2025	49.54	49.77	49.34	49.47	426,884	49.08
10/01/2025	49.49	49.86	49.49	49.72	503,006	49.33
9/30/2025	48.95	49.53	48.93	49.45	599,460	49.06
9/29/2025	49.08	49.10	48.73	48.98	490,177	48.60
9/26/2025	48.75	49.08	48.72	49.01	501,434	48.63
9/25/2025	49.02	49.11	48.55	48.58	461,729	48.20
9/24/2025	49.00	49.14	48.92	48.99	320,838	48.61
9/23/2025	48.70	49.09	48.70	49.04	524,220	48.66
9/22/2025	48.77	48.78	48.56	48.65	555,227	48.27
9/19/2025	49.22	49.26	49.01	49.04	496,500	48.48
9/18/2025	49.01	49.26	48.91	49.14	613,266	48.58
9/17/2025	49.04	49.61	48.94	49.07	874,552	48.51
9/16/2025	49.13	49.28	48.91	48.99	615,484	48.43
9/15/2025	49.41	49.53	49.09	49.12	694,347	48.56
9/12/2025	49.53	49.61	49.34	49.36	508,573	48.80
9/11/2025	49.15	49.63	49.09	49.61	868,609	49.04
9/10/2025	48.98	49.18	48.81	49.13	1,045,097	48.57
9/09/2025	49.15	49.28	49.07	49.12	919,952	48.56
9/08/2025	49.34	49.34	48.89	49.22	1,202,529	48.66
9/05/2025	49.47	49.84	49.29	49.55	1,050,395	48.98
9/04/2025	49.44	49.57	49.13	49.42	659,658	48.86