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

As of Friday, May 30th, 2025

$ 47.43

-- 0 0%

Open: 47.43
High: 47.43
Low: 47.43
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 47.43

+0.38 +0.81%

Open: 47.14
High: 47.44
Low: 46.97
Volume: 352,780

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 47.14 47.44 46.97 47.43 352,780 +0.38 +0.81
2025-05-28 47.56 47.58 46.96 47.05 319,545 -0.50 -1.05
2025-05-27 47.23 47.61 47.08 47.55 259,990 +0.67 +1.43
2025-05-23 46.68 46.97 46.43 46.88 442,188 +0.14 +0.30
2025-05-22 46.95 46.99 46.39 46.74 449,659 -0.28 -0.60
2025-05-21 47.81 47.84 47.00 47.02 366,004 -1.02 -2.12
2025-05-20 48.07 48.32 47.98 48.04 260,769 -0.10 -0.21
2025-05-19 47.76 48.15 47.68 48.14 377,498 -0.02 -0.04
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 47.61
On 2025-05-27		 46.39
On 2025-05-22		 0.41 0.87 47.61
On 2025-05-27		 46.96
On 2025-05-28		 -1.35 47.13
10D 48.32
On 2025-05-20		 46.39
On 2025-05-22		 0.63 1.35 48.32
On 2025-05-20		 46.39
On 2025-05-22		 -4.00 47.47
20D 48.32
On 2025-05-20		 46.39
On 2025-05-22		 -0.02 -0.04 48.32
On 2025-05-20		 46.39
On 2025-05-22		 -4.00 47.41
WTD 47.61
On 2025-05-27		 46.96
On 2025-05-28		 0.55 1.17 47.61
On 2025-05-27		 46.96
On 2025-05-28		 -1.35 47.34
MTD 48.32
On 2025-05-20		 46.39
On 2025-05-22		 -0.02 -0.04 48.32
On 2025-05-20		 46.39
On 2025-05-22		 -4.00 47.41
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.00 -0.16 -0.07 1,154,164
KO

The Coca-Cola Company

71.90 +0.41 +0.57 3,144,968
PFE

Pfizer Inc.

23.53 +0.08 +0.32 7,986,845
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 3,076,384
VIX

CBOE Volatility Index

19.16 -0.02 -0.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,211.59 -4.14 -0.01 180,112,758
DJTA

Dow Jones Transportation Average

14,697.87 -47.51 -0.32 41,243,870
SPX

S&P 500 Index

5,901.43 -10.74 -0.18
OEX

S&P 100 Index

2,880.41 -5.19 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,317.02 -46.93 -0.22
NYA

NYSE Composite Index

19,741.54 -2.31 -0.01
XAX

NYSE AMEX Composite Index

5,192.24 -19.88 -0.38
RUI

RUSSELL 1000 Index

3,229.97 -5.60 -0.17
RUT

Russell 2000 Index

2,070.22 -4.56 -0.22
RUA

Russell 3000 Index

3,354.46 -5.88 -0.18
VIX

CBOE Volatility Index

19.16 -0.02 -0.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 +0.06 +0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.86 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.63 +0.01 +0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,848.23 -13.83 -0.14
 
Recent
Ticker Last Chg %Chg Volume
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

47.43 0.00 0.00