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

As of Monday, March 18th, 2024

$ 43.22

-0.07 -0.16%

Open: 43.19
High: 43.39
Low: 42.97
Volume: 366,336
Previous Close on Friday, March 15th, 2024

$ 43.29

+0.07 +0.16%

Open: 43.04
High: 43.42
Low: 43.04
Volume: 636,836
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 43.19 43.39 42.97 43.22 366,332 -0.07 -0.16
2024-03-15 43.04 43.42 43.04 43.29 636,836 +0.07 +0.16
2024-03-14 43.50 43.55 42.95 43.22 828,472 -0.40 -0.92
2024-03-13 43.61 43.92 43.52 43.62 480,578 +0.16 +0.37
2024-03-12 43.57 43.66 43.31 43.46 682,818 -0.06 -0.14
2024-03-11 43.18 43.58 43.18 43.52 639,162 +0.24 +0.55
2024-03-08 43.13 43.37 43.07 43.28 1,031,334 +0.21 +0.49
2024-03-07 43.08 43.22 42.96 43.07 737,670 +0.16 +0.37

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.92
On 2024-03-13
42.95
On 2024-03-14
-0.30 -0.69 43.92
On 2024-03-13
42.95
On 2024-03-14
-2.20 43.36
10D 43.92
On 2024-03-13
42.46
On 2024-03-05
0.63 1.48 43.92
On 2024-03-13
42.95
On 2024-03-14
-2.20 43.22
20D 43.92
On 2024-03-13
41.71
On 2024-02-20
1.19 2.83 43.92
On 2024-03-13
42.95
On 2024-03-14
-2.20 42.73
WTD 43.39
On 2024-03-18
42.97
On 2024-03-18
-0.07 -0.16 -- -- -- 43.22
MTD 43.92
On 2024-03-13
42.02
On 2024-03-01
0.86 2.03 43.92
On 2024-03-13
42.95
On 2024-03-14
-2.20 43.09
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

43.22 -0.07 -0.16 366,336