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 |
|---|---|---|
| October 2026 | $50.83 | $50.83 |
| September 2026 | $48.18 | $48.18 |
| August 2026 | $52.43 | $52.43 |
| July 2026 | $52.13 | $52.35 |
| June 2026 | $50.42 | $50.84 |
| May 2026 | $49.04 | $49.65 |
| April 2026 | $49.58 | $50.41 |
| March 2026 | $48.58 | $49.61 |
| February 2026 | $51.14 | $52.44 |
| January 2026 | $48.84 | $50.28 |
| December 2025 | $46.43 | $48 |
| November 2025 | $46.86 | $48.65 |
| October 2025 | $45.39 | $47.32 |
| September 2025 | $47.26 | $49.45 |
| August 2025 | $47.11 | $49.48 |
| July 2025 | $45.26 | $47.69 |
| June 2025 | $44.99 | $47.56 |
| May 2025 | $44.79 | $47.50 |
| April 2025 | $44.61 | $47.45 |
| March 2025 | $47.08 | $50.23 |
| February 2025 | $47.23 | $50.54 |
| January 2025 | $45.38 | $48.69 |
| December 2024 | $44.90 | $48.31 |
| November 2024 | $47.96 | $51.75 |
| October 2024 | $46.29 | $50.09 |
| September 2024 | $46.62 | $50.57 |
| August 2024 | $45.55 | $49.55 |
| July 2024 | $43.44 | $47.38 |
| June 2024 | $40.62 | $44.43 |
| May 2024 | $41.14 | $45.13 |
| April 2024 | $39.37 | $43.32 |
| March 2024 | $40.22 | $44.40 |
| February 2024 | $38.25 | $42.36 |
| January 2024 | $37.67 | $41.86 |
| December 2023 | $38.03 | $42.41 |
| November 2023 | $36.35 | $40.70 |
| October 2023 | $33.80 | $38.01 |
| September 2023 | $34.69 | $39.19 |
| August 2023 | $36.27 | $41.15 |
| July 2023 | $37.41 | $42.61 |
| June 2023 | $36.16 | $41.35 |
| May 2023 | $34.22 | $39.27 |
| April 2023 | $36.63 | $42.20 |
| March 2023 | $36.51 | $42.21 |
| February 2023 | $37.17 | $43.13 |
| January 2023 | $38.99 | $45.39 |
| December 2022 | $37.53 | $43.83 |
| November 2022 | $38.93 | $45.62 |
| October 2022 | $36.40 | $42.79 |
| September 2022 | $33.16 | $39.11 |
| August 2022 | $37.12 | $43.93 |
| July 2022 | $38.07 | $45.19 |
| June 2022 | $37.06 | $44.14 |
| May 2022 | $39.87 | $47.64 |
| April 2022 | $38.81 | $46.51 |
| March 2022 | $39.27 | $47.21 |
| February 2022 | $37.33 | $45.02 |
| January 2022 | $37.63 | $45.52 |
| December 2021 | $37.32 | $45.28 |
| November 2021 | $34.32 | $41.78 |
| October 2021 | $35.24 | $43.03 |
| September 2021 | $34.57 | $42.33 |
| August 2021 | $36 | $44.22 |
| July 2021 | $35.48 | $43.70 |
| June 2021 | $35.69 | $44.08 |
| May 2021 | $36.41 | $45.09 |
| April 2021 | $35.60 | $44.20 |
| March 2021 | $34.43 | $42.87 |
| February 2021 | $31.43 | $39.27 |
| January 2021 | $30.46 | $38.19 |
| December 2020 | $29.86 | $37.58 |
| November 2020 | $29.07 | $36.74 |
| October 2020 | $25.64 | $32.54 |
| September 2020 | $25.88 | $32.99 |
| August 2020 | $26.60 | $34.06 |
| July 2020 | $26.13 | $33.60 |
| June 2020 | $25.48 | $32.92 |
| May 2020 | $25.65 | $33.28 |
| April 2020 | $25.29 | $32.99 |
| March 2020 | $22.90 | $30.01 |
| February 2020 | $28.81 | $37.98 |
| January 2020 | $31.82 | $42.10 |
| December 2019 | $33.16 | $44.03 |
| November 2019 | $32.31 | $43.05 |
| October 2019 | $31.70 | $42.38 |
| September 2019 | $31.77 | $42.63 |
| August 2019 | $30.08 | $40.51 |
| July 2019 | $31.04 | $41.96 |
| June 2019 | $31.04 | $42.11 |
| May 2019 | $29.30 | $39.89 |
| April 2019 | $31.21 | $42.65 |
| March 2019 | $30.96 | $42.46 |
| February 2019 | $30.51 | $41.98 |
| January 2019 | $29.97 | $41.38 |
| December 2018 | $27.58 | $38.20 |
| November 2018 | $29.81 | $41.45 |
| October 2018 | $28.85 | $40.25 |
| September 2018 | $29.58 | $41.41 |
| August 2018 | $29.68 | $41.69 |
| July 2018 | $29.56 | $41.66 |
| June 2018 | $29.03 | $41.04 |
| May 2018 | $28.34 | $40.21 |
| April 2018 | $27.81 | $39.59 |
| March 2018 | $27.60 | $39.43 |
| February 2018 | $27.47 | $39.38 |
| January 2018 | $29.47 | $42.40 |
| December 2017 | $29.39 | $42.43 |
| November 2017 | $29.43 | $42.60 |
| October 2017 | $28.38 | $41.21 |
| September 2017 | $28.17 | $41.01 |
| August 2017 | $27.50 | $40.13 |
| July 2017 | $27.62 | $40.40 |
| June 2017 | $27.44 | $40.23 |
| May 2017 | $27.34 | $40.19 |
| April 2017 | $27.10 | $39.93 |
| March 2017 | $27.41 | $40.51 |
| February 2017 | $27.60 | $40.92 |
| January 2017 | $26.72 | $39.73 |
| December 2016 | $26.26 | $39.18 |
| November 2016 | $25.68 | $38.55 |
| October 2016 | $25.04 | $37.71 |
| September 2016 | $25.76 | $38.91 |
| August 2016 | $25.85 | $39.17 |
| July 2016 | $26.26 | $39.91 |
| June 2016 | $25.10 | $38.25 |
| May 2016 | $24.13 | $36.89 |
| April 2016 | $24.20 | $37.10 |
| March 2016 | $24.14 | $37.12 |
| February 2016 | $22.18 | $34.23 |
| January 2016 | $21.32 | $33 |
| December 2015 | $21.46 | $33.34 |
| November 2015 | $21.26 | $33.13 |
| October 2015 | $21.27 | $33.25 |
| September 2015 | $20.07 | $31.47 |
| August 2015 | $20.03 | $31.51 |
| July 2015 | $20.79 | $32.80 |
| June 2015 | $20.01 | $31.66 |
| May 2015 | $20.64 | $32.75 |
| April 2015 | $20.62 | $32.81 |
| March 2015 | $20.61 | $32.89 |
| February 2015 | $20.68 | $33.11 |
| January 2015 | $20.43 | $32.80 |
| December 2014 | $20.41 | $32.85 |
| November 2014 | $20.30 | $32.78 |
| October 2014 | $19.86 | $32.16 |
| September 2014 | $18.94 | $30.75 |
| August 2014 | $19.21 | $31.29 |
| July 2014 | $18.51 | $30.23 |
| June 2014 | $19.22 | $31.48 |
| May 2014 | $18.86 | $30.97 |
| April 2014 | $18.57 | $30.58 |
| March 2014 | $17.83 | $29.45 |
| February 2014 | $17.28 | $28.64 |
| January 2014 | $16.68 | $27.73 |
| December 2013 | $17.01 | $28.36 |
| November 2013 | $16.86 | $28.23 |
| October 2013 | $16.90 | $28.39 |
| September 2013 | $16.17 | $27.26 |
| August 2013 | $15.95 | $26.97 |
| July 2013 | $16.64 | $28.22 |
| June 2013 | $16.12 | $27.42 |
| May 2013 | $16.12 | $27.48 |
| April 2013 | $16.62 | $28.42 |
| March 2013 | $15.97 | $27.38 |
| February 2013 | $15.21 | $26.15 |
| January 2013 | $14.89 | $25.70 |
| December 2012 | $14.08 | $24.39 |
| November 2012 | $14.13 | $24.60 |
| October 2012 | $14.33 | $25.06 |
SPHD
Price: $50.83
52 week price:
Dividend Yield: 5.12%
5-year range yield:
Forward Dividend Yield: 4.75%
Payout Ratio: 62.39%
Dividend Per Share: 2.42 USD
Earnings Per Share: 3.05 USD
P/E Ratio: 17.07
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 303996
Market Capitalization: 3.0 billion
Average Dividend Frequency: 12
Years Paying Dividends: 15
DGR3: 2.59%
DGR5: 0.02%
DGR10: 5.01%