SPHQ - Invesco S&P 500 Quality ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202348.5548.9948.4648.9148.91495,300
01 Jun 202347.8248.3347.6648.1748.17535,500
31 May 202347.7747.8847.5747.7247.72526,400
30 May 202348.3348.4247.9248.0448.041,449,200
26 May 202347.6048.2847.5948.2048.20647,000
25 May 202347.2447.5947.0047.4747.47394,900
24 May 202347.2947.3047.0347.1547.15348,800
23 May 202347.8347.8347.3447.4347.43437,800
22 May 202348.1048.3147.8847.9247.92399,000
19 May 202348.2348.3447.9948.1548.15288,300
18 May 202347.6048.1847.6048.1548.15509,000
17 May 202347.4647.8047.2247.7247.72524,300
16 May 202347.5147.5747.2347.2447.24843,300
15 May 202347.4747.6747.2847.6747.67324,700
12 May 202347.4747.5447.0647.3647.36319,200
11 May 202347.3247.3647.0547.3347.33777,300
10 May 202347.6347.6747.0447.4747.47648,600
09 May 202347.3147.4847.2747.3447.34443,000
08 May 202347.7047.7047.4347.5447.54308,200
05 May 202347.2647.7747.2347.6447.64333,900
04 May 202346.9947.0946.7346.8346.83694,700
03 May 202347.5547.7747.1747.2047.20409,300
02 May 202348.0448.0447.1847.4747.47602,000
01 May 202348.0348.2848.0348.1648.16481,700
28 Apr 202347.5748.1147.5748.1148.11361,200
27 Apr 202347.1647.6647.1047.6247.62401,400
26 Apr 202347.1547.1846.7146.8046.80334,600
25 Apr 202347.5847.5947.0247.0447.04378,400
24 Apr 202347.6847.8747.6347.8147.81219,500
21 Apr 202347.6847.7847.5347.7147.71257,800
20 Apr 202347.4647.8947.4647.6947.69276,300
19 Apr 202347.6147.8247.5547.7647.76462,100
18 Apr 202347.9347.9347.6347.8147.81584,500
17 Apr 202347.7247.8347.4947.7647.76402,300
14 Apr 202347.7748.0647.4847.7947.79404,300
13 Apr 202347.3747.9247.3147.9047.90342,500
12 Apr 202347.6747.6947.2047.2747.27908,000
11 Apr 202347.4847.5647.3647.4247.42476,500
10 Apr 202347.1347.3747.0147.3747.37604,200
06 Apr 202347.1647.3846.9947.3147.31328,400
05 Apr 202347.3047.3847.0947.3547.35640,100
04 Apr 202347.8247.8447.2347.3647.36738,800
03 Apr 202347.4447.7547.4047.7347.73400,100
31 Mar 202346.8947.3646.8747.3247.32484,700
30 Mar 202346.8046.8246.6046.8146.81685,800
29 Mar 202346.3146.5446.2346.5246.521,059,000
28 Mar 202345.7645.9045.6645.8745.87365,500
27 Mar 202346.0046.0745.7645.8345.83856,900
24 Mar 202345.3845.8245.1145.8145.81570,800
23 Mar 202345.6446.2245.2545.5845.58715,200
22 Mar 202345.9346.4145.3145.3145.31558,400
21 Mar 202345.8845.9945.5445.9345.931,887,900
20 Mar 202345.1145.5045.0545.4745.47568,200
20 Mar 20230.2 Dividend
17 Mar 202345.4645.6044.9945.1844.98882,800
16 Mar 202344.6245.6044.4845.5745.371,068,800
15 Mar 202344.6544.9044.2844.9044.701,215,700
14 Mar 202345.0445.5044.7645.3445.14849,600
13 Mar 202344.2245.1344.0444.5744.371,391,100
10 Mar 202345.1645.3244.4144.5744.372,019,600
09 Mar 202345.8746.1445.0345.1544.95424,600
08 Mar 202345.7045.8445.4645.7445.54514,000
07 Mar 202346.3946.3945.6045.7045.50502,700
06 Mar 202346.3646.6646.3046.3946.18674,500
03 Mar 202345.7546.3645.7046.3146.10324,000
02 Mar 202345.0945.7245.0545.6045.40314,700
01 Mar 202345.1745.4345.0945.2745.07256,100
28 Feb 202345.3245.4945.1845.1844.98228,700
27 Feb 202345.5245.6145.1945.2945.09644,100
24 Feb 202345.0045.2344.7845.1744.97352,500
23 Feb 202345.6245.6645.0445.5445.34558,900
22 Feb 202345.4445.5745.1045.2845.08350,900
21 Feb 202345.6845.9345.4245.4445.24427,200
17 Feb 202346.1246.2245.7946.0945.89205,200
16 Feb 202346.4446.8846.3846.4046.19650,400
15 Feb 202346.7746.9846.5846.9546.742,590,300
14 Feb 202346.9147.2946.6347.0146.80533,400
13 Feb 202346.6247.0846.6047.0746.86298,600
10 Feb 202346.2846.5746.2046.5446.33709,900
09 Feb 202347.0047.0746.1946.3146.102,417,000
08 Feb 202347.0347.1546.5246.5846.37393,800
07 Feb 202346.4447.3446.4247.2147.00452,800
06 Feb 202346.5446.7046.3646.5346.32318,000
03 Feb 202346.7047.2246.6646.7846.57412,200
02 Feb 202346.9547.1746.6747.0346.82554,700
01 Feb 202345.9846.7645.5446.4646.25374,000
31 Jan 202345.5846.1245.5446.1245.92497,100
30 Jan 202345.8046.0145.5245.5745.37569,100
27 Jan 202346.1546.4346.0046.1145.91351,900
26 Jan 202346.0646.2945.7746.2946.09360,300
25 Jan 202345.3245.7845.0745.7745.57275,000
24 Jan 202345.6545.9145.4145.8345.63324,900
23 Jan 202345.5146.0745.4545.8445.6413,295,300
20 Jan 202344.8245.4344.6545.4045.20287,000
19 Jan 202344.6844.9944.5444.6944.49311,000
18 Jan 202345.7945.9344.9244.9644.76223,100
17 Jan 202345.7045.9745.5745.6345.43380,800
13 Jan 202345.3545.7945.3045.7145.51233,800
12 Jan 202345.5245.8045.2245.6245.42281,800
11 Jan 202345.2045.4745.0045.4545.25534,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...