Historical Stock Price
| Home |
| Free Dividend Report |
| SPHD Dividend History |
| SPHD Historical Stock Prices |
| Preferred Stock Newsletter |
| SPHD Options Chain |
| Stock Message Boards |
Invesco Exchange-Traded Fund Trust II - S&P 500 High Dividend Low Volatility ETF (SPHD) has the following price history information. Looking back at SPHD historical stock prices for the last five trading days, on April 18, 2024, SPHD opened at $42.53, traded as high as $42.63 and as low as $42.34, and closed at $42.58. Trading volume was a total of 502.60K shares. On April 19, 2024, SPHD opened at $42.61, traded as high as $43.23 and as low as $42.61, and closed at $43.23. Trading volume was a total of 668.40K shares. On April 22, 2024, SPHD opened at $43.15, traded as high as $43.45 and as low as $42.93, and closed at $43.28. Trading volume was a total of 546.90K shares. On April 23, 2024, SPHD opened at $43.28, traded as high as $43.60 and as low as $43.22, and closed at $43.50. Trading volume was a total of 511.80K shares. On April 24, 2024, SPHD opened at $43.29, traded as high as $43.74 and as low as $43.08, and closed at $43.68. Trading volume was a total of 547.00K shares.
SPHD Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Invesco Exchange-Traded Fund Trust II - S&P 500 High Dividend Low Volatility ETF shares, starting with a $10,000 purchase of SPHD, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $30.33 | ||
| End price/share: | $43.68 | ||
| Starting shares: | 329.71 | ||
| Ending shares: | 485.21 | ||
| Dividends reinvested/share: | $15.10 | ||
| Total return: | 111.94% | ||
| Average Annual Total Return: | 7.80% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $21,188.40 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $30.33 | ||
| End price/share: | $43.68 | ||
| Dividends collected/share: | $15.10 | ||
| Total return: | 93.80% | ||
| Average Annual Total Return: | 6.84% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $19,375.82 | ||
| Years: | 10.00 | ||
 | |||||
| SPHD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $42.53 | $42.63 | $42.34 | $42.58 | 502.60K |
| 04/19/2024 | $42.61 | $43.23 | $42.61 | $43.23 | 668.40K |
| 04/22/2024 | $43.15 | $43.45 | $42.93 | $43.28 | 546.90K |
| 04/23/2024 | $43.28 | $43.60 | $43.22 | $43.50 | 511.80K |
| 04/24/2024 | $43.29 | $43.74 | $43.08 | $43.68 | 547.00K |
|
| About Invesco Exchange-Traded Fund Trust II - S&P 500 High Dividend Low Volatility ETF |
| PowerShares S&P 500 High Dividend Portfolio is an open-end management investment company. The Fund seeks investment results that generally correspond to the price and yield of the S&P 500® Low Volatility High Dividend Index (the "Index"). The Fund generally will invest at least 90% of its total assets in securities that comprise the Index. Standard & Poor's® ("S&P" or the "Index Provider") compiles, maintains and calculates the Index, which is composed of 50 securities in the S&P 500® Index that historically have provided high dividend yields with lower volatility. As of Oct 31 2013, the Fund's total assets were $139,099,409 and the Fund's investment portfolio was valued at $138,796,214. |
| SPHD Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $42.58 |
| 04/19/2024 | $43.23 |
| 04/22/2024 | $43.28 |
| 04/23/2024 | $43.50 |
| 04/24/2024 | $43.68 |
| Financials Historical Prices |
| SPHD is categorized under the Financials sector; below are some other companies in the same sector:
SPHQ Historical Stock Prices
|
Free SPHD Email Alerts:
SPHD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.