Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)

Historical Prices For Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	47.30	47.52	47.20	47.38	358,013	47.38
6/05/2025	47.21	47.22	46.93	47.04	566,583	47.04
6/04/2025	47.55	47.55	47.16	47.17	306,183	47.17
6/03/2025	47.41	47.63	47.14	47.54	559,080	47.54
6/02/2025	47.39	47.48	46.96	47.48	713,769	47.48
5/30/2025	47.28	47.65	47.16	47.50	494,574	47.50
5/29/2025	47.14	47.44	46.97	47.43	353,568	47.43
5/28/2025	47.56	47.58	46.96	47.05	322,854	47.05
5/27/2025	47.23	47.60	47.08	47.55	260,146	47.55
5/23/2025	46.68	46.97	46.42	46.88	442,386	46.88
5/22/2025	46.95	46.99	46.38	46.74	449,805	46.74
5/21/2025	47.81	47.84	47.00	47.02	367,507	47.02
5/20/2025	48.07	48.32	47.98	48.04	261,380	48.04
5/19/2025	47.76	48.15	47.68	48.14	377,614	48.14
5/16/2025	47.64	48.19	47.54	48.16	418,560	48.01
5/15/2025	46.98	47.66	46.91	47.66	342,864	47.52
5/14/2025	47.23	47.23	46.64	46.80	1,127,072	46.66
5/13/2025	47.76	47.76	47.25	47.29	659,266	47.15
5/12/2025	47.78	48.05	47.57	47.75	902,721	47.61
5/09/2025	47.43	47.56	47.27	47.35	445,789	47.21
5/08/2025	47.41	47.78	47.22	47.37	827,626	47.23
5/07/2025	47.33	47.58	47.13	47.28	470,154	47.14
5/06/2025	47.32	47.53	47.07	47.21	615,463	47.07
5/05/2025	47.57	47.65	47.24	47.45	314,460	47.31
5/02/2025	47.75	47.84	47.38	47.72	426,332	47.58
5/01/2025	47.45	47.74	47.13	47.28	524,842	47.14
4/30/2025	47.45	47.60	46.83	47.45	393,801	47.31
4/29/2025	47.12	47.64	47.03	47.53	1,039,289	47.39
4/28/2025	47.11	47.37	46.97	47.31	415,390	47.17
4/25/2025	47.31	47.31	46.75	47.07	516,986	46.93
4/24/2025	47.18	47.59	46.93	47.37	431,664	47.23
4/23/2025	47.49	47.93	46.85	47.08	1,036,839	46.94
4/22/2025	46.56	47.37	46.54	47.22	686,050	47.08
4/21/2025	46.76	46.83	45.80	46.21	505,574	46.07
4/17/2025	46.65	47.51	46.56	47.12	783,842	46.84
4/16/2025	47.11	47.22	46.27	46.46	721,050	46.18
4/15/2025	47.12	47.36	46.93	46.94	743,496	46.66
4/14/2025	46.67	47.23	46.46	47.07	871,628	46.79
4/11/2025	45.56	46.36	45.01	46.23	1,878,560	45.95
4/10/2025	46.10	46.12	44.42	45.44	2,384,342	45.17
4/09/2025	43.75	46.71	43.39	46.49	1,756,060	46.21
4/08/2025	46.28	46.31	43.87	44.37	2,907,944	44.10
4/07/2025	45.09	46.50	44.23	45.31	4,877,753	45.04
4/04/2025	48.19	48.29	46.11	46.13	4,138,989	45.85
4/03/2025	49.55	49.91	48.67	48.69	1,066,853	48.40
4/02/2025	49.87	50.09	49.59	50.04	559,848	49.74
4/01/2025	50.24	50.28	49.67	50.00	564,293	49.70
3/31/2025	49.65	50.46	49.65	50.23	1,076,336	49.93
3/28/2025	49.82	49.91	49.46	49.61	767,293	49.31
3/27/2025	49.67	50.00	49.54	49.68	407,422	49.38
3/26/2025	49.27	49.77	49.27	49.64	353,957	49.34
3/25/2025	49.75	49.76	49.01	49.17	651,823	48.88
3/24/2025	49.67	49.96	49.58	49.77	451,736	49.47
3/21/2025	49.84	49.94	49.48	49.66	505,219	49.22
3/20/2025	50.02	50.16	49.81	49.99	425,683	49.55
3/19/2025	50.20	50.28	49.85	50.12	425,854	49.68
3/18/2025	50.19	50.37	50.03	50.19	607,978	49.75
3/17/2025	49.70	50.44	49.69	50.22	587,724	49.78
3/14/2025	49.17	49.77	49.02	49.72	487,567	49.28
3/13/2025	49.10	49.63	48.84	48.89	755,728	48.46
3/12/2025	49.44	49.51	48.84	48.98	920,953	48.55
3/11/2025	50.55	50.57	49.44	49.59	1,222,899	49.15
3/10/2025	50.56	51.60	50.38	50.67	1,479,739	50.23
3/07/2025	49.67	50.69	49.66	50.58	1,114,401	50.14