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

As of Tuesday, December 2nd, 2025

$ 47.90

-0.37 -0.77%

Open: 48.32
High: 48.35
Low: 47.75
Volume: 635,102
Previous Close on Monday, December 1st, 2025

$ 48.27

-0.38 -0.78%

Open: 48.42
High: 48.60
Low: 48.24
Volume: 2,556,736

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-02 48.32 48.35 47.75 47.90 635,102 -0.37 -0.77
2025-12-01 48.42 48.60 48.24 48.27 2,556,736 -0.38 -0.78
2025-11-28 48.41 48.69 48.39 48.65 1,286,568 +0.25 +0.52
2025-11-26 48.15 48.58 48.15 48.40 2,865,633 +0.21 +0.44
2025-11-25 47.92 48.33 47.92 48.19 1,258,439 +0.36 +0.75
2025-11-24 48.03 48.08 47.68 47.83 2,195,130 -0.31 -0.64
2025-11-21 47.49 48.46 47.46 48.14 1,362,159 +0.85 +1.80
2025-11-20 47.68 47.90 47.26 47.29 817,831 -0.24 -0.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.69
On 2025-11-28		 47.75
On 2025-12-02		 0.07 0.15 48.69
On 2025-11-28		 47.75
On 2025-12-02		 -1.93 48.28
10D 48.69
On 2025-11-28		 47.26
On 2025-11-20		 0.12 0.25 48.22
On 2025-11-18		 47.26
On 2025-11-20		 -1.98 48.03
20D 48.69
On 2025-11-28		 46.85
On 2025-11-04		 0.91 1.94 48.68
On 2025-11-13		 47.26
On 2025-11-20		 -2.92 47.89
WTD 48.60
On 2025-12-01		 47.75
On 2025-12-02		 -0.75 -1.54 48.60
On 2025-12-01		 47.75
On 2025-12-02		 -1.75 48.09
MTD 48.60
On 2025-12-01		 47.75
On 2025-12-02		 -0.75 -1.54 48.60
On 2025-12-01		 47.75
On 2025-12-02		 -1.75 48.09
As of Tuesday, December 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.32 +0.87 +0.30 4,073,600
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194
PFE

Pfizer Inc.

25.15 -0.12 -0.47 43,694,561
VZ

Verizon Communications Inc.

40.61 -0.13 -0.32 23,137,620
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,474.46 +185.13 +0.39 511,100,490
DJTA

Dow Jones Transportation Average

16,694.80 +106.32 +0.64 141,912,497
SPX

S&P 500 Index

6,829.37 +16.74 +0.25
OEX

S&P 100 Index

3,433.67 +10.84 +0.32
NDX

NASDAQ 100 Index

25,555.86 +213.01 +0.84
NYA

NYSE Composite Index

21,650.48 -15.98 -0.07
XAX

NYSE AMEX Composite Index

7,282.17 -152.35 -2.05
RUI

RUSSELL 1000 Index

3,725.08 +8.26 +0.22
RUT

Russell 2000 Index

2,464.98 -4.15 -0.17
RUA

Russell 3000 Index

3,873.92 +7.94 +0.21
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 -0.25 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.38 -1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,913.47 +76.18 +0.64
 
Recent
Ticker Last Chg %Chg Volume
BP

BP p.l.c.

36.36 -0.15 -0.41 3,522,319
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

47.90 -0.37 -0.77 635,102