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

As of Friday, July 26th, 2024

$ 47.21

+0.81 +1.75%

Open: 46.72
High: 47.22
Low: 46.64
Volume: 542,099
Previous Close on Thursday, July 25th, 2024

$ 46.40

+0.13 +0.28%

Open: 46.31
High: 47.02
Low: 46.29
Volume: 650,916

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 46.72 47.22 46.64 47.21 542,099 +0.81 +1.75
2024-07-25 46.31 47.02 46.29 46.40 650,916 +0.13 +0.28
2024-07-24 46.16 46.49 46.04 46.27 392,599 +0.26 +0.57
2024-07-23 46.30 46.30 46.01 46.01 314,597 -0.45 -0.97
2024-07-22 46.40 46.47 46.04 46.46 331,257 -0.08 -0.17
2024-07-19 46.72 46.79 46.40 46.54 375,530 -0.12 -0.26
2024-07-18 46.65 47.34 46.56 46.66 556,163 -0.21 -0.45
2024-07-17 46.04 46.92 46.04 46.87 3,482,093 +0.79 +1.71
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 47.22
On 2024-07-26		 46.01
On 2024-07-23		 0.67 1.44 46.47
On 2024-07-22		 46.01
On 2024-07-23		 -1.00 46.47
10D 47.34
On 2024-07-18		 45.45
On 2024-07-15		 1.59 3.49 47.34
On 2024-07-18		 46.01
On 2024-07-23		 -2.81 46.40
20D 47.34
On 2024-07-18		 43.86
On 2024-07-05		 2.92 6.59 47.34
On 2024-07-18		 46.01
On 2024-07-23		 -2.81 45.46
WTD 47.22
On 2024-07-26		 46.01
On 2024-07-23		 0.67 1.44 46.47
On 2024-07-22		 46.01
On 2024-07-23		 -1.00 46.47
MTD 47.34
On 2024-07-18		 43.86
On 2024-07-05		 2.78 6.26 47.34
On 2024-07-18		 46.01
On 2024-07-23		 -2.81 45.51
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

47.21 +0.81 +1.75 542,099