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

As of Tuesday, April 29th, 2025

$ 47.53

+0.22 +0.47%

Open: 47.12
High: 47.64
Low: 47.03
Volume: 1,038,925
Previous Close on Monday, April 28th, 2025

$ 47.31

+0.24 +0.51%

Open: 47.11
High: 47.37
Low: 46.97
Volume: 414,231

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 47.12 47.64 47.03 47.53 1,038,925 +0.22 +0.47
2025-04-28 47.11 47.37 46.97 47.31 414,231 +0.24 +0.51
2025-04-25 47.31 47.31 46.75 47.07 516,716 -0.30 -0.63
2025-04-24 47.18 47.59 46.93 47.37 430,845 +0.29 +0.62
2025-04-23 47.50 47.93 46.85 47.08 1,028,203 -0.14 -0.30
2025-04-22 46.56 47.37 46.54 47.22 685,722 +1.01 +2.19
2025-04-21 46.76 46.83 45.80 46.21 505,504 -0.91 -1.93
2025-04-17 46.65 47.51 46.56 47.12 778,281 +0.66 +1.42
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 47.93
On 2025-04-23		 46.75
On 2025-04-25		 0.31 0.66 47.93
On 2025-04-23		 46.75
On 2025-04-25		 -2.46 47.27
10D 47.93
On 2025-04-23		 45.80
On 2025-04-21		 0.46 0.98 47.51
On 2025-04-17		 45.80
On 2025-04-21		 -3.60 47.03
20D 50.28
On 2025-04-01		 43.39
On 2025-04-09		 -2.70 -5.38 50.28
On 2025-04-01		 43.39
On 2025-04-09		 -13.70 47.00
WTD 47.64
On 2025-04-29		 46.97
On 2025-04-28		 0.46 0.98 47.37
On 2025-04-28		 47.37
On 2025-04-28		 0.00 47.42
MTD 50.28
On 2025-04-01		 43.39
On 2025-04-09		 -2.70 -5.38 50.28
On 2025-04-01		 43.39
On 2025-04-09		 -13.70 47.00
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AIG

American International Group Inc.

82.00 +0.07 +0.09 3,331,641
NOG

Northern Oil and Gas Inc.

24.76 -0.04 -0.16 3,233,155
PCTY

Paylocity Holding Corporation

192.33 +2.51 +1.32 260,487
VOYA

Voya Financial Inc.

60.00 +0.27 +0.45 806,789
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

47.53 +0.22 +0.47 1,038,925