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

As of Wednesday, April 16th, 2025

$ 46.46

-0.48 -1.02%

Open: 47.11
High: 47.22
Low: 46.27
Volume: 720,936
Previous Close on Tuesday, April 15th, 2025

$ 46.94

-0.13 -0.28%

Open: 47.12
High: 47.36
Low: 46.93
Volume: 733,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 47.11 47.22 46.27 46.46 720,934 -0.48 -1.02
2025-04-15 47.12 47.36 46.93 46.94 733,774 -0.13 -0.28
2025-04-14 46.67 47.24 46.46 47.07 871,162 +0.84 +1.82
2025-04-11 45.56 46.36 45.01 46.23 1,878,442 +0.79 +1.74
2025-04-10 46.10 46.12 44.43 45.44 2,379,897 -1.05 -2.26
2025-04-09 43.75 46.71 43.39 46.49 1,748,462 +2.12 +4.78
2025-04-08 46.28 46.31 43.87 44.37 2,901,079 -0.94 -2.07
2025-04-07 45.09 46.75 44.23 45.31 4,876,871 -0.82 -1.78
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 47.36
On 2025-04-15		 44.43
On 2025-04-10		 -0.03 -0.06 47.36
On 2025-04-15		 46.27
On 2025-04-16		 -2.31 46.43
10D 49.91
On 2025-04-03		 43.39
On 2025-04-09		 -3.58 -7.15 49.91
On 2025-04-03		 43.39
On 2025-04-09		 -13.06 46.31
20D 50.46
On 2025-03-31		 43.39
On 2025-04-09		 -3.66 -7.30 50.46
On 2025-03-31		 43.39
On 2025-04-09		 -14.01 48.05
WTD 47.36
On 2025-04-15		 46.27
On 2025-04-16		 0.23 0.50 47.36
On 2025-04-15		 46.27
On 2025-04-16		 -2.31 46.82
MTD 50.28
On 2025-04-01		 43.39
On 2025-04-09		 -3.77 -7.51 50.28
On 2025-04-01		 43.39
On 2025-04-09		 -13.70 46.93
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SDOG

ALPS Sector Dividend Dogs ETF

52.90 -0.67 -1.24 32,415
AL

Air Lease Corporation

41.78 -0.71 -1.67 797,531
GT

The Goodyear Tire & Rubber Company

9.65 -0.10 -1.03 4,084,209
RE

Everest Re Group Ltd.

351.28 0.00 0.00
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

46.46 -0.48 -1.02 720,936