Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	43.41	43.53	43.07	43.09	1,878,821	-0.36(-0.82%)
Mar 30, 2022	43.35	43.46	43.18	43.44	1,168,219	+0.10(+0.23%)
Mar 29, 2022	43.05	43.35	42.92	43.34	1,347,457	+0.43(+1.00%)
Mar 28, 2022	42.94	42.94	42.57	42.91	1,018,140	-0.12(-0.28%)
Mar 25, 2022	42.38	43.05	42.38	43.03	1,081,998	+0.68(+1.59%)
Mar 24, 2022	42.06	42.38	42.03	42.36	786,516	+0.39(+0.94%)
Mar 23, 2022	42.08	42.20	41.93	41.96	1,156,065	-0.08(-0.20%)
Mar 22, 2022	42.13	42.26	41.86	42.05	885,768	+0.09(+0.22%)
Mar 21, 2022	41.80	42.13	41.78	41.96	1,370,100	+0.34(+0.82%)
Mar 18, 2022	41.75	41.75	41.37	41.61	1,086,463	-0.15(-0.35%)
Mar 17, 2022	41.38	41.83	41.29	41.76	1,183,373	+0.35(+0.83%)
Mar 16, 2022	41.42	41.53	40.87	41.41	1,736,135	+0.10(+0.24%)
Mar 15, 2022	41.09	41.39	40.99	41.31	1,363,186	+0.27(+0.66%)
Mar 14, 2022	41.17	41.39	40.87	41.04	1,426,938	+0.05(+0.13%)
Mar 11, 2022	41.31	41.52	40.95	40.99	1,323,215	-0.27(-0.66%)
Mar 10, 2022	41.08		40.91	41.26	1,441,071	-0.03(-0.07%)
Mar 09, 2022	41.45	41.64	41.23	41.29	1,775,833	+0.17(+0.42%)
Mar 08, 2022	41.67	41.79	41.10	41.11	3,345,932	-0.43(-1.03%)
Mar 07, 2022	41.73	41.96	41.35	41.54	2,215,576	-0.35(-0.83%)
Mar 04, 2022	41.38	41.92	41.18	41.89	2,132,684	+0.18(+0.44%)
Mar 03, 2022	41.43	41.86	41.31	41.70	1,739,001	+0.42(+1.01%)
Mar 02, 2022	40.70	41.47	40.68	41.29	1,866,080	+0.70(+1.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

S&P 500 High Dividend Low Vol Invesco ETF (NY: SPHD )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

S&P 500 High Dividend Low Vol Invesco ETF (NY: SPHD )

Historical Prices

Sections

Services

The Evening Leader