12 Followers USX:SPHD - Invesco S&P 500® High Dividend Low Volatility ETF Invesco S&P 500® High Dividend
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
20 Mar 2024 USD 43.44 43.73 43.375 43.67 43.67 +0.16 (+0.37%) 731,500
19 Mar 2024 USD 43.25 43.54 43.21 43.51 43.51 +0.29 (+0.67%) 596,700
18 Mar 2024 USD 43.19 43.39 42.97 43.22 43.22 -0.07 (-0.16%) 366,500
15 Mar 2024 USD 43.04 43.42 43.04 43.29 43.29 +0.07 (+0.16%) 636,800
14 Mar 2024 USD 43.5 43.55 42.955 43.22 43.22 -0.4 (-0.92%) 828,600
13 Mar 2024 USD 43.61 43.92 43.52 43.62 43.62 +0.16 (+0.37%) 480,600
12 Mar 2024 USD 43.57 43.66 43.305 43.46 43.46 -0.06 (-0.14%) 682,900
11 Mar 2024 USD 43.18 43.58 43.18 43.52 43.52 +0.24 (+0.55%) 639,600
8 Mar 2024 USD 43.13 43.37 43.07 43.28 43.28 +0.21 (+0.49%) 1,031,800
7 Mar 2024 USD 43.08 43.215 42.955 43.07 43.07 +0.16 (+0.37%) 737,800
6 Mar 2024 USD 42.84 43.005 42.76 42.91 42.91 +0.33 (+0.78%) 713,100
5 Mar 2024 USD 42.55 43.02 42.46 42.58 42.58 -0.01 (-0.02%) 583,000
4 Mar 2024 USD 42.2 42.6 42.175 42.59 42.59 +0.3 (+0.71%) 679,400
1 Mar 2024 USD 42.4 42.4 42.02 42.29 42.29 -0.07 (-0.17%) 557,700
29 Feb 2024 USD 42.36 42.61 42.29 42.36 42.36 +0.26 (+0.62%) 629,400
28 Feb 2024 USD 42.1 42.275 42.045 42.1 42.1 -0.07 (-0.17%) 426,300
27 Feb 2024 USD 42.09 42.217 42.005 42.17 42.17 +0.22 (+0.52%) 560,000
26 Feb 2024 USD 42.39 42.41 41.92 41.95 41.95 -0.55 (-1.29%) 597,600
23 Feb 2024 USD 42.35 42.67 42.24 42.5 42.5 +0.19 (+0.45%) 736,100
22 Feb 2024 USD 42.16 42.38 41.96 42.31 42.31 +0.02 (+0.05%) 808,000
21 Feb 2024 USD 41.99 42.29 41.89 42.29 42.29 +0.38 (+0.91%) 542,300
20 Feb 2024 USD 41.83 42.23 41.71 41.91 41.91 -0.12 (-0.29%) 637,200
16 Feb 2024 USD 41.78 42.16 41.63 42.03 42.03 +0.07 (+0.17%) 763,300
15 Feb 2024 USD 41.33 41.99 41.33 41.96 41.96 +0.77 (+1.87%) 687,000
14 Feb 2024 USD 41.32 41.33 41.01 41.19 41.19 +0.04 (+0.10%) 887,400
13 Feb 2024 USD 41.5 41.62 40.84 41.15 41.15 -0.64 (-1.53%) 1,471,100
12 Feb 2024 USD 41.4 41.85 41.36 41.79 41.79 +0.41 (+0.99%) 592,300
9 Feb 2024 USD 41.38 41.48 41.2 41.38 41.38 -0.04 (-0.10%) 569,400
8 Feb 2024 USD 41.48 41.48 41.21 41.42 41.42 -0.12 (-0.29%) 645,300
7 Feb 2024 USD 41.84 41.85 41.47 41.54 41.54 -0.13 (-0.31%) 807,900



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms