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

As of Thursday, May 8th, 2025

$ 47.37

+0.09 +0.19%

Open: 47.41
High: 47.78
Low: 47.22
Volume: 827,129
Previous Close on Wednesday, May 7th, 2025

$ 47.28

+0.07 +0.15%

Open: 47.33
High: 47.58
Low: 47.13
Volume: 469,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 47.41 47.78 47.22 47.37 827,127 +0.09 +0.19
2025-05-07 47.33 47.58 47.13 47.28 469,781 +0.07 +0.15
2025-05-06 47.32 47.53 47.07 47.21 614,409 -0.24 -0.51
2025-05-05 47.57 47.65 47.24 47.45 314,386 -0.27 -0.57
2025-05-02 47.75 47.84 47.38 47.72 425,716 +0.44 +0.93
2025-05-01 47.45 47.74 47.13 47.28 524,590 -0.17 -0.36
2025-04-30 47.45 47.61 46.83 47.45 386,678 -0.08 -0.17
2025-04-29 47.12 47.64 47.03 47.53 1,038,925 +0.22 +0.47
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 47.84
On 2025-05-02		 47.07
On 2025-05-06		 0.09 0.19 47.84
On 2025-05-02		 47.07
On 2025-05-06		 -1.61 47.41
10D 47.84
On 2025-05-02		 46.75
On 2025-04-25		 0.00 0.00 47.64
On 2025-04-29		 46.83
On 2025-04-30		 -1.70 47.37
20D 47.93
On 2025-04-23		 44.43
On 2025-04-10		 0.88 1.89 47.51
On 2025-04-17		 45.80
On 2025-04-21		 -3.60 47.04
WTD 47.78
On 2025-05-08		 47.07
On 2025-05-06		 -0.35 -0.73 47.65
On 2025-05-05		 47.07
On 2025-05-06		 -1.22 47.33
MTD 47.84
On 2025-05-02		 47.07
On 2025-05-06		 -0.08 -0.17 47.84
On 2025-05-02		 47.07
On 2025-05-06		 -1.61 47.39
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

47.37 +0.09 +0.19 827,129