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

As of Friday, May 17th, 2024

$ 45.43

+0.09 +0.20%

Open: 45.30
High: 45.43
Low: 45.21
Volume: 833,901
Previous Close on Thursday, May 16th, 2024

$ 45.34

+0.12 +0.27%

Open: 45.22
High: 45.44
Low: 45.15
Volume: 462,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 45.30 45.43 45.21 45.43 833,901 +0.09 +0.20
2024-05-16 45.22 45.44 45.15 45.34 462,284 +0.12 +0.27
2024-05-15 45.30 45.36 45.15 45.22 349,995 +0.18 +0.40
2024-05-14 45.07 45.24 44.90 45.04 390,222 +0.09 +0.20
2024-05-13 44.90 45.17 44.86 44.95 573,473 +0.13 +0.29
2024-05-10 44.84 44.89 44.69 44.82 428,535 +0.09 +0.20
2024-05-09 44.37 44.75 44.34 44.73 331,106 +0.33 +0.74
2024-05-08 44.12 44.45 44.09 44.40 358,178 +0.13 +0.29
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 45.44
On 2024-05-16		 44.86
On 2024-05-13		 0.61 1.36 45.44
On 2024-05-16		 45.21
On 2024-05-17		 -0.51 45.20
10D 45.44
On 2024-05-16		 43.80
On 2024-05-06		 1.62 3.70 45.44
On 2024-05-16		 45.21
On 2024-05-17		 -0.51 44.82
20D 45.44
On 2024-05-16		 42.93
On 2024-04-22		 2.20 5.09 43.74
On 2024-04-24		 43.14
On 2024-04-25		 -1.37 44.16
WTD 45.44
On 2024-05-16		 44.86
On 2024-05-13		 0.61 1.36 45.44
On 2024-05-16		 45.21
On 2024-05-17		 -0.51 45.20
MTD 45.44
On 2024-05-16		 43.21
On 2024-05-01		 2.11 4.87 43.91
On 2024-05-01		 43.49
On 2024-05-02		 -0.96 44.55
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
NKTR

Nektar Therapeutics

1.76 -0.05 -2.50 1,142,517
CNXC

Concentrix Corporation

65.41 +0.73 +1.13 448,471
G

Genpact Limited

34.31 -0.12 -0.35 2,030,069
FTV

Fortive Corporation

77.16 -0.17 -0.22 1,044,993
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

45.43 +0.09 +0.20 833,901