Invesco S&P 500 High Dividend Low Volatility ETF ( SPHD) - Price History
Monthly price history for SPHD (Invesco S&P 500 High Dividend Low Volatility ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $47.25 | $47.25 |
| May 2025 | $47.50 | $47.50 |
| April 2025 | $47.31 | $47.45 |
| March 2025 | $49.93 | $50.23 |
| February 2025 | $50.09 | $50.54 |
| January 2025 | $48.13 | $48.69 |
| December 2024 | $47.62 | $48.31 |
| November 2024 | $50.86 | $51.75 |
| October 2024 | $49.10 | $50.09 |
| September 2024 | $49.44 | $50.57 |
| August 2024 | $48.31 | $49.55 |
| July 2024 | $46.07 | $47.38 |
| June 2024 | $43.08 | $44.43 |
| May 2024 | $43.63 | $45.13 |
| April 2024 | $41.75 | $43.32 |
| March 2024 | $42.65 | $44.40 |
| February 2024 | $40.57 | $42.36 |
| January 2024 | $39.95 | $41.86 |
| December 2023 | $40.33 | $42.41 |
| November 2023 | $38.55 | $40.70 |
| October 2023 | $35.85 | $38.01 |
| September 2023 | $36.79 | $39.19 |
| August 2023 | $38.46 | $41.15 |
| July 2023 | $39.67 | $42.61 |
| June 2023 | $38.36 | $41.35 |
| May 2023 | $36.29 | $39.27 |
| April 2023 | $38.85 | $42.20 |
| March 2023 | $38.72 | $42.21 |
| February 2023 | $39.42 | $43.13 |
| January 2023 | $41.35 | $45.39 |
| December 2022 | $39.80 | $43.83 |
| November 2022 | $41.29 | $45.62 |
| October 2022 | $38.60 | $42.79 |
| September 2022 | $35.16 | $39.11 |
| August 2022 | $39.37 | $43.93 |
| July 2022 | $40.37 | $45.19 |
| June 2022 | $39.31 | $44.14 |
| May 2022 | $42.29 | $47.64 |
| April 2022 | $41.16 | $46.51 |
| March 2022 | $41.65 | $47.21 |
| February 2022 | $39.59 | $45.02 |
| January 2022 | $39.91 | $45.52 |
| December 2021 | $39.57 | $45.28 |
| November 2021 | $36.40 | $41.78 |
| October 2021 | $37.38 | $43.03 |
| September 2021 | $36.66 | $42.33 |
| August 2021 | $38.18 | $44.22 |
| July 2021 | $37.62 | $43.70 |
| June 2021 | $37.85 | $44.08 |
| May 2021 | $38.61 | $45.09 |
| April 2021 | $37.76 | $44.20 |
| March 2021 | $36.51 | $42.87 |
| February 2021 | $33.34 | $39.27 |
| January 2021 | $32.30 | $38.19 |
| December 2020 | $31.66 | $37.58 |
| November 2020 | $30.83 | $36.74 |
| October 2020 | $27.19 | $32.54 |
| September 2020 | $27.45 | $32.99 |
| August 2020 | $28.21 | $34.06 |
| July 2020 | $27.71 | $33.60 |
| June 2020 | $27.03 | $32.92 |
| May 2020 | $27.20 | $33.28 |
| April 2020 | $26.83 | $32.99 |
| March 2020 | $24.29 | $30.01 |
| February 2020 | $30.56 | $37.98 |
| January 2020 | $33.75 | $42.10 |
| December 2019 | $35.17 | $44.03 |
| November 2019 | $34.27 | $43.05 |
| October 2019 | $33.62 | $42.38 |
| September 2019 | $33.69 | $42.63 |
| August 2019 | $31.90 | $40.51 |
| July 2019 | $32.92 | $41.96 |
| June 2019 | $32.92 | $42.11 |
| May 2019 | $31.07 | $39.89 |
| April 2019 | $33.10 | $42.65 |
| March 2019 | $32.84 | $42.46 |
| February 2019 | $32.36 | $41.98 |
| January 2019 | $31.79 | $41.38 |
| December 2018 | $29.25 | $38.20 |
| November 2018 | $31.61 | $41.45 |
| October 2018 | $30.59 | $40.25 |
| September 2018 | $31.37 | $41.41 |
| August 2018 | $31.48 | $41.69 |
| July 2018 | $31.35 | $41.66 |
| June 2018 | $30.78 | $41.04 |
| May 2018 | $30.06 | $40.21 |
| April 2018 | $29.50 | $39.59 |
| March 2018 | $29.27 | $39.43 |
| February 2018 | $29.13 | $39.38 |
| January 2018 | $31.25 | $42.40 |
| December 2017 | $31.17 | $42.43 |
| November 2017 | $31.21 | $42.60 |
| October 2017 | $30.10 | $41.21 |
| September 2017 | $29.88 | $41.01 |
| August 2017 | $29.17 | $40.13 |
| July 2017 | $29.29 | $40.40 |
| June 2017 | $29.10 | $40.23 |
| May 2017 | $29 | $40.19 |
| April 2017 | $28.74 | $39.93 |
| March 2017 | $29.07 | $40.51 |
| February 2017 | $29.27 | $40.92 |
| January 2017 | $28.33 | $39.73 |
| December 2016 | $27.85 | $39.18 |
| November 2016 | $27.23 | $38.55 |
| October 2016 | $26.56 | $37.71 |
| September 2016 | $27.32 | $38.91 |
| August 2016 | $27.41 | $39.17 |
| July 2016 | $27.85 | $39.91 |
| June 2016 | $26.62 | $38.25 |
| May 2016 | $25.60 | $36.89 |
| April 2016 | $25.66 | $37.10 |
| March 2016 | $25.60 | $37.12 |
| February 2016 | $23.53 | $34.23 |
| January 2016 | $22.61 | $33 |
| December 2015 | $22.76 | $33.34 |
| November 2015 | $22.55 | $33.13 |
| October 2015 | $22.56 | $33.25 |
| September 2015 | $21.28 | $31.47 |
| August 2015 | $21.24 | $31.51 |
| July 2015 | $22.05 | $32.80 |
| June 2015 | $21.22 | $31.66 |
| May 2015 | $21.88 | $32.75 |
| April 2015 | $21.86 | $32.81 |
| March 2015 | $21.86 | $32.89 |
| February 2015 | $21.94 | $33.11 |
| January 2015 | $21.67 | $32.80 |
| December 2014 | $21.64 | $32.85 |
| November 2014 | $21.53 | $32.78 |
| October 2014 | $21.06 | $32.16 |
| September 2014 | $20.08 | $30.75 |
| August 2014 | $20.37 | $31.29 |
| July 2014 | $19.63 | $30.23 |
| June 2014 | $20.38 | $31.48 |
| May 2014 | $20 | $30.97 |
| April 2014 | $19.69 | $30.58 |
| March 2014 | $18.91 | $29.45 |
| February 2014 | $18.33 | $28.64 |
| January 2014 | $17.69 | $27.73 |
| December 2013 | $18.04 | $28.36 |
| November 2013 | $17.88 | $28.23 |
| October 2013 | $17.92 | $28.39 |
| September 2013 | $17.15 | $27.26 |
| August 2013 | $16.92 | $26.97 |
| July 2013 | $17.65 | $28.22 |
| June 2013 | $17.10 | $27.42 |
| May 2013 | $17.09 | $27.48 |
| April 2013 | $17.63 | $28.42 |
| March 2013 | $16.94 | $27.38 |
| February 2013 | $16.13 | $26.15 |
| January 2013 | $15.79 | $25.70 |
| December 2012 | $14.93 | $24.39 |
| November 2012 | $14.98 | $24.60 |
| October 2012 | $15.20 | $25.06 |
SPHD
Price: $47.25
52 week price:
Dividend Yield: 3.60%
5-year range yield:
Forward Dividend Yield: 3.82%
Payout Ratio: 62.39%
Dividend Per Share: 1.81 USD
Earnings Per Share: 2.65 USD
P/E Ratio: 17.92
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 303996
Market Capitalization: 3.3 billion
Average Dividend Frequency: 12
Years Paying Dividends: 14
DGR3: 2.93%
DGR5: 2.36%
DGR10: 6.28%