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:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	49.17	49.50	49.16	49.48	711,550	49.48
8/28/2025	49.44	49.45	48.87	49.12	677,035	49.12
8/27/2025	49.00	49.45	48.95	49.41	532,844	49.41
8/26/2025	49.14	49.23	48.88	49.07	717,780	49.07
8/25/2025	49.54	49.62	49.17	49.23	1,024,921	49.23
8/22/2025	49.19	49.84	49.18	49.70	719,212	49.70
8/21/2025	48.83	49.06	48.72	48.96	704,845	48.96
8/20/2025	48.95	49.41	48.86	48.94	962,598	48.94
8/19/2025	48.37	48.93	48.37	48.84	649,536	48.84
8/18/2025	48.56	48.63	48.29	48.29	408,421	48.29
8/15/2025	48.70	48.88	48.52	48.71	623,433	48.55
8/14/2025	48.69	48.76	48.36	48.66	619,753	48.50
8/13/2025	48.39	49.04	48.33	49.02	667,066	48.86
8/12/2025	48.05	48.33	47.99	48.31	634,751	48.15
8/11/2025	48.15	48.40	47.82	47.94	387,398	47.78
8/08/2025	48.16	48.35	48.01	48.10	302,525	47.94
8/07/2025	48.11	48.23	47.75	48.09	517,904	47.93
8/06/2025	48.23	48.27	47.88	47.91	621,292	47.75
8/05/2025	48.08	48.28	47.95	48.18	613,744	48.02
8/04/2025	47.60	48.10	47.59	48.04	650,789	47.88
8/01/2025	47.78	47.89	47.24	47.56	790,733	47.40
7/31/2025	47.81	48.07	47.58	47.69	755,879	47.53
7/30/2025	48.56	48.67	47.85	48.07	420,931	47.91
7/29/2025	48.38	48.60	48.19	48.58	394,913	48.42
7/28/2025	48.88	48.90	48.26	48.30	425,875	48.14
7/25/2025	48.93	49.02	48.56	48.99	378,719	48.83
7/24/2025	49.10	49.24	48.89	48.97	620,486	48.81
7/23/2025	49.14	49.35	49.06	49.35	721,837	49.19
7/22/2025	48.22	49.10	48.22	49.07	607,258	48.91
7/21/2025	48.47	48.57	48.16	48.22	724,512	48.06
7/18/2025	48.44	48.59	48.26	48.39	476,466	48.07
7/17/2025	48.11	48.38	48.05	48.30	382,481	47.98
7/16/2025	48.00	48.29	47.84	48.23	600,225	47.91
7/15/2025	48.50	48.64	47.91	47.93	547,532	47.62
7/14/2025	48.58	48.72	48.34	48.57	706,782	48.25
7/11/2025	48.67	48.77	48.38	48.64	330,248	48.32
7/10/2025	48.41	49.04	48.28	48.92	396,920	48.60
7/09/2025	48.61	48.69	48.27	48.50	337,279	48.18
7/08/2025	48.11	48.61	48.02	48.54	419,339	48.22
7/07/2025	48.58	48.64	48.02	48.19	399,258	47.87
7/03/2025	48.68	48.80	48.53	48.67	228,435	48.35
7/02/2025	48.41	48.70	48.24	48.63	571,332	48.31
7/01/2025	47.59	48.61	47.56	48.31	786,172	47.99
6/30/2025	47.19	47.59	47.05	47.56	645,533	47.25
6/27/2025	47.35	47.53	47.08	47.25	382,937	46.94
6/26/2025	47.16	47.36	47.09	47.25	622,157	46.94
6/25/2025	47.41	47.41	46.97	46.97	426,399	46.66
6/24/2025	47.40	47.70	47.38	47.58	337,263	47.27
6/23/2025	47.10	47.45	46.91	47.38	542,693	47.07
6/20/2025	47.23	47.42	47.13	47.14	617,646	46.68
6/18/2025	47.11	47.33	46.99	47.06	473,325	46.60
6/17/2025	47.35	47.45	47.03	47.04	456,741	46.58
6/16/2025	47.61	47.79	47.30	47.45	484,166	46.99
6/13/2025	47.83	47.95	47.32	47.41	598,808	46.95
6/12/2025	47.75	47.90	47.57	47.88	335,923	47.41
6/11/2025	47.87	47.98	47.65	47.80	452,832	47.33
6/10/2025	47.52	47.93	47.50	47.82	1,029,858	47.35
6/09/2025	47.40	47.77	47.38	47.46	638,663	47.00
6/06/2025	47.30	47.52	47.20	47.38	358,108	46.92
6/05/2025	47.21	47.22	46.93	47.04	566,583	46.58
6/04/2025	47.55	47.55	47.16	47.17	306,183	46.71
6/03/2025	47.41	47.63	47.14	47.54	559,080	47.08
6/02/2025	47.39	47.48	46.96	47.48	713,769	47.02