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

As of Friday, August 29th, 2025

$ 49.48

+0.36 +0.73%

Open: 49.17
High: 49.50
Low: 49.16
Volume: 710,850
Previous Close on Thursday, August 28th, 2025

$ 49.12

-0.29 -0.59%

Open: 49.44
High: 49.45
Low: 48.87
Volume: 676,700

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 49.17 49.50 49.16 49.48 710,839 +0.36 +0.73
2025-08-28 49.44 49.45 48.87 49.12 676,700 -0.29 -0.59
2025-08-27 49.00 49.45 48.95 49.41 530,526 +0.34 +0.69
2025-08-26 49.14 49.23 48.88 49.07 717,317 -0.16 -0.33
2025-08-25 49.54 49.62 49.17 49.23 1,024,257 -0.47 -0.95
2025-08-22 49.19 49.84 49.18 49.70 713,511 +0.74 +1.51
2025-08-21 48.83 49.06 48.72 48.96 704,519 +0.02 +0.04
2025-08-20 48.95 49.41 48.86 48.94 962,432 +0.10 +0.20
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 49.62
On 2025-08-25		 48.87
On 2025-08-28		 -0.22 -0.44 49.62
On 2025-08-25		 48.87
On 2025-08-28		 -1.51 49.26
10D 49.84
On 2025-08-22		 48.29
On 2025-08-18		 0.77 1.58 49.84
On 2025-08-22		 48.87
On 2025-08-28		 -1.94 49.10
20D 49.84
On 2025-08-22		 47.59
On 2025-08-04		 1.92 4.04 49.84
On 2025-08-22		 48.87
On 2025-08-28		 -1.94 48.70
WTD 49.62
On 2025-08-25		 48.87
On 2025-08-28		 -0.22 -0.44 49.62
On 2025-08-25		 48.87
On 2025-08-28		 -1.51 49.26
MTD 49.84
On 2025-08-22		 47.24
On 2025-08-01		 1.79 3.75 49.84
On 2025-08-22		 48.87
On 2025-08-28		 -1.94 48.65
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
IGM

iShares North American Tech ETF

117.25 -1.68 -1.41 335,130
DVA

DaVita Inc.

137.76 +1.73 +1.27 531,318
TDG

TransDigm Group Incorporated

1,398.88 +0.82 +0.06 311,298
SBUX

Starbucks Corp.

88.19 +0.17 +0.19 6,308,640
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

49.48 +0.36 +0.73 710,850