Stock listing
NYSE Arca:SPHD Invesco S&P 500 High Dividend Low Volatility ETF Stock
Home listing (NYSE Arca) of Invesco S&P 500 High Dividend Low Volatility ETF
Follow Invesco S&P 500 High Dividend Low Volatility ETF into a list and get an email when it puts out news.
Share price · AMEX:SPHD
$53.26 USD +1.32 (+2.5%)
Close on Nov 4, 2026
- Day range
- $52.59 – $53.38 USDNov 4, 2026
- Volume
- 1.98M sharesNov 4, 2026
- 52-week range
- $46.88 – $54.04 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $50.81M USDMedian day 994,473 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE Arca:SPHD · Home | $53.26 USD | +1.32 (+2.5%) | 1,984,633 | $52.73 | $53.38 | $52.59 | $51.94 | Close on Nov 4, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:SPHD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $53.26 | +1.32 | +2.5% | $52.73 | $53.38 | $52.59 | 1,984,633 | |
| $51.94 | -0.42 | -0.8% | $52.11 | $52.22 | $51.83 | 1,245,665 | |
| $52.36 | +0.35 | +0.7% | $52.01 | $52.44 | $51.96 | 1,229,863 | |
| $52.01 | +0.38 | +0.7% | $52.25 | $52.44 | $51.92 | 1,705,900 | |
| $51.63 | +0.80 | +1.6% | $51.43 | $51.72 | $51.28 | 1,334,700 | |
| $50.83 | -0.27 | -0.5% | $50.93 | $50.99 | $50.63 | 1,165,900 | |
| $51.10 | -0.30 | -0.6% | $51.19 | $51.28 | $50.97 | 1,295,400 | |
| $51.40 | -0.12 | -0.2% | $51.41 | $51.79 | $51.26 | 1,089,600 | |
| $51.52 | -0.21 | -0.4% | $51.76 | $51.89 | $51.36 | 1,204,900 | |
| $51.73 | +1.42 | +2.8% | $50.49 | $51.74 | $50.47 | 1,566,100 | |
| $50.31 | -0.33 | -0.7% | $50.51 | $50.56 | $50.22 | 1,020,600 | |
| $50.64 | +0.81 | +1.6% | $50.15 | $50.70 | $50.15 | 1,134,900 | |
| $49.83 | -0.78 | -1.5% | $50.11 | $50.24 | $49.78 | 1,146,600 | |
| $50.61 | +0.48 | +1.0% | $50.47 | $50.77 | $50.31 | 974,830 | |
| $50.13 | +0.57 | +1.2% | $50.22 | $50.51 | $50.02 | 1,827,127 | |
| $49.56 | +0.27 | +0.5% | $49.29 | $49.57 | $49.07 | 2,286,683 | |
| $49.29 | +0.05 | +0.1% | $49.58 | $49.63 | $48.90 | 1,075,260 | |
| $49.24 | +0.42 | +0.9% | $49.00 | $49.24 | $48.91 | 1,096,432 | |
| $48.82 | +0.01 | 0.0% | $48.67 | $48.89 | $48.63 | 1,021,865 | |
| $48.81 | +0.62 | +1.3% | $48.29 | $48.83 | $48.17 | 1,464,800 | |
| $48.19 | -0.28 | -0.6% | $48.47 | $48.54 | $48.19 | 1,246,299 | |
| $48.47 | +0.33 | +0.7% | $48.19 | $48.54 | $48.19 | 1,238,075 | |
| $48.14 | -0.02 | 0.0% | $48.11 | $48.22 | $47.70 | 966,061 | |
| $48.16 | +0.08 | +0.2% | $48.14 | $48.45 | $48.05 | 1,509,151 | |
| $48.08 | -0.10 | -0.2% | $48.08 | $48.14 | $47.69 | 1,287,452 | |
| $48.18 | -0.37 | -0.8% | $48.77 | $48.79 | $48.17 | 1,182,281 | |
| $48.55 | -0.13 | -0.3% | $48.41 | $48.71 | $48.30 | 2,109,456 | |
| $48.68 | -0.27 | -0.6% | $48.92 | $48.97 | $48.55 | 1,254,741 | |
| $48.95 | +0.07 | +0.1% | $48.83 | $49.00 | $48.61 | 1,400,043 | |
| $48.88 | -0.30 | -0.6% | $49.34 | $49.39 | $48.85 | 870,197 | |
| $49.18 | -0.46 | -0.9% | $49.54 | $49.60 | $49.13 | 1,969,176 | |
| $49.64 | -0.21 | -0.4% | $50.03 | $50.09 | $49.63 | 546,007 | |
| $49.85 | -0.38 | -0.8% | $50.09 | $50.09 | $49.78 | 1,491,622 | |
| $50.23 | -0.42 | -0.8% | $50.35 | $50.44 | $50.14 | 717,432 | |
| $50.65 | +0.03 | +0.1% | $50.85 | $50.90 | $50.50 | 627,957 | |
| $50.62 | -0.65 | -1.3% | $51.25 | $51.35 | $50.40 | 1,034,524 | |
| $51.27 | -0.14 | -0.3% | $51.29 | $51.38 | $51.12 | 622,995 | |
| $51.41 | +0.10 | +0.2% | $51.63 | $51.91 | $51.35 | 617,906 | |
| $51.31 | +0.17 | +0.3% | $51.50 | $51.56 | $51.09 | 495,795 | |
| $51.14 | -0.21 | -0.4% | $51.51 | $51.61 | $51.08 | 518,710 | |
| $51.35 | -0.61 | -1.2% | $51.89 | $51.89 | $51.30 | 593,841 | |
| $51.96 | -0.34 | -0.7% | $52.09 | $52.24 | $51.94 | 429,892 | |
| $52.30 | -0.39 | -0.7% | $52.42 | $52.61 | $52.27 | 490,816 | |
| $52.69 | +0.10 | +0.2% | $52.72 | $52.81 | $52.39 | 1,014,116 | |
| $52.59 | +0.16 | +0.3% | $52.45 | $52.76 | $52.29 | 507,784 | |
| $52.43 | 0.00 | 0.0% | $52.64 | $52.87 | $52.33 | 571,484 | |
| $52.43 | -0.41 | -0.8% | $52.64 | $52.64 | $52.33 | 1,239,941 | |
| $52.84 | +0.13 | +0.2% | $52.99 | $53.08 | $52.73 | 527,340 | |
| $52.71 | -0.60 | -1.1% | $52.86 | $52.97 | $52.60 | 575,962 | |
| $53.31 | +0.02 | 0.0% | $53.29 | $53.53 | $53.22 | 505,441 | |
| $53.29 | -0.20 | -0.4% | $53.35 | $53.37 | $53.05 | 672,681 | |
| $53.49 | +0.26 | +0.5% | $53.16 | $53.59 | $53.10 | 592,189 | |
| $53.23 | -0.09 | -0.2% | $53.42 | $53.50 | $53.14 | 434,865 | |
| $53.32 | -0.11 | -0.2% | $53.33 | $53.62 | $53.24 | 848,402 | |
| $53.43 | +0.43 | +0.8% | $53.25 | $53.82 | $53.25 | 627,539 | |
| $53.00 | +0.29 | +0.6% | $53.22 | $53.37 | $52.97 | 724,353 | |
| $52.71 | -0.57 | -1.1% | $53.04 | $53.14 | $52.71 | 718,020 | |
| $53.28 | +0.16 | +0.3% | $53.14 | $53.36 | $53.05 | 603,808 | |
| $53.12 | +0.65 | +1.2% | $52.69 | $53.18 | $52.66 | 646,907 | |
| $52.47 | -0.03 | -0.1% | $52.32 | $52.55 | $52.14 | 573,460 | |
| $52.50 | +0.09 | +0.2% | $52.22 | $52.61 | $52.20 | 598,812 | |
| $52.41 | -0.19 | -0.4% | $52.37 | $52.45 | $52.15 | 642,963 | |
| $52.60 | +0.33 | +0.6% | $52.11 | $52.70 | $51.95 | 794,447 | |
| $52.27 | -0.11 | -0.2% | $52.92 | $53.00 | $52.15 | 1,024,844 | |
| $52.38 | -0.45 | -0.9% | $52.86 | $52.93 | $51.99 | 792,205 | |
| $52.83 | +0.26 | +0.5% | $52.26 | $52.89 | $51.92 | 721,522 |
- Ticker
- NYSE Arca:SPHD
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Invesco S&P 500 High Dividend Low Volatility ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Where Invesco S&P 500 High Dividend Low Volatility ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE Arca:SPHD · Home listing · This page | NYSE Arca | United States | USD |
| BMV:SPHD | BMV | Mexico | MXN |
Log in to ask 6ix AI your own questions about Invesco S&P 500 High Dividend Low Volatility ETF.