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

As of Friday, February 6th, 2026

$ 51.54

+0.42 +0.82%

Open: 51.35
High: 51.67
Low: 51.30
Volume: 1,074,250
Previous Close on Thursday, February 5th, 2026

$ 51.12

-0.28 -0.54%

Open: 51.41
High: 51.51
Low: 50.93
Volume: 1,080,812

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 51.35 51.67 51.30 51.54 1,074,250 +0.42 +0.82
2026-02-05 51.41 51.51 50.93 51.12 1,080,812 -0.28 -0.54
2026-02-04 50.61 51.54 50.61 51.40 3,223,321 +0.99 +1.96
2026-02-03 49.78 50.61 49.73 50.41 1,682,070 +0.43 +0.86
2026-02-02 50.23 50.24 49.86 49.98 656,917 -0.30 -0.60
2026-01-30 49.68 50.30 49.61 50.28 1,190,063 +0.71 +1.43
2026-01-29 49.52 49.86 49.41 49.57 1,177,630 +0.23 +0.47
2026-01-28 49.76 50.01 49.21 49.34 1,087,379 -0.48 -0.96
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 51.67
On 2026-02-06		 49.73
On 2026-02-03		 1.26 2.51 51.54
On 2026-02-04		 50.93
On 2026-02-05		 -1.19 50.89
10D 51.67
On 2026-02-06		 49.21
On 2026-01-28		 2.14 4.33 51.54
On 2026-02-04		 50.93
On 2026-02-05		 -1.19 50.31
20D 51.67
On 2026-02-06		 48.31
On 2026-01-12		 3.03 6.25 49.69
On 2026-01-15		 48.68
On 2026-01-20		 -2.03 49.71
WTD 51.67
On 2026-02-06		 49.73
On 2026-02-03		 1.26 2.51 51.54
On 2026-02-04		 50.93
On 2026-02-05		 -1.19 50.89
MTD 51.67
On 2026-02-06		 49.73
On 2026-02-03		 1.26 2.51 51.54
On 2026-02-04		 50.93
On 2026-02-05		 -1.19 50.89
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

51.54 +0.42 +0.82 1,074,250