NYSEArca - Nasdaq Real Time Price
USD
Invesco S&P 500 Quality ETF (SPHQ)
82.97
-1.86
(-2.19%)
At close: October 30 at 4:00:00 PM EDT
82.74
-0.23
(-0.27%)
After hours: October 30 at 7:29:24 PM EDT
Trade SPHQ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
84.05
84.19
82.49
82.97
82.97
1,741,100
Oct 29, 2026
83.94
84.96
83.94
84.83
84.83
989,000
Oct 28, 2026
83.83
84.43
83.61
84.17
84.17
1,564,000
Oct 27, 2026
83.72
83.98
83.40
83.94
83.94
807,100
Oct 26, 2026
83.20
83.79
83.14
83.59
83.59
1,232,200
Oct 23, 2026
83.25
83.50
82.90
83.00
83.00
1,166,600
Oct 22, 2026
83.73
84.05
83.33
83.84
83.84
1,314,300
Oct 21, 2026
84.42
84.90
84.29
84.59
84.59
1,764,900
Oct 20, 2026
83.85
84.76
83.85
84.34
84.34
819,700
Oct 19, 2026
84.43
84.67
84.23
84.27
84.27
970,400
Oct 16, 2026
84.72
84.99
83.79
83.96
83.96
1,473,400
Oct 15, 2026
84.13
84.94
83.93
84.88
84.88
1,302,500
Oct 14, 2026
84.75
85.05
84.10
84.46
84.46
1,045,200
Oct 13, 2026
85.14
85.43
84.77
85.43
85.43
1,032,500
Oct 12, 2026
85.67
85.81
85.41
85.52
85.52
784,700
Oct 9, 2026
85.67
85.93
85.43
85.83
85.83
696,200
Oct 8, 2026
84.66
85.71
84.65
85.50
85.50
1,258,700
Oct 7, 2026
84.90
85.41
84.82
85.21
85.21
1,282,100
Oct 6, 2026
85.55
85.72
85.24
85.60
85.60
1,173,000
Oct 5, 2026
84.92
85.56
84.76
85.54
85.54
1,064,400
Oct 2, 2026
85.28
85.28
84.51
84.86
84.86
1,586,500
Oct 1, 2026
84.20
85.09
84.13
84.92
84.92
901,900
Sep 30, 2026
84.76
84.83
84.08
84.08
84.08
824,700
Sep 29, 2026
84.79
84.83
84.18
84.61
84.61
1,192,500
Sep 28, 2026
84.55
84.70
83.91
84.40
84.40
845,400
Sep 25, 2026
84.39
85.04
84.25
84.92
84.92
1,015,300
Sep 24, 2026
84.29
84.58
83.95
84.24
84.24
750,200
Sep 23, 2026
84.80
84.80
84.30
84.60
84.60
1,521,300
Sep 22, 2026
84.79
85.04
84.39
84.98
84.98
1,149,500
Sep 21, 2026
0.154
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
84.36
84.98
84.00
84.81
84.81
1,002,200
Sep 18, 2026
83.39
83.99
83.19
83.93
83.78
1,085,100
Sep 17, 2026
83.97
83.99
83.20
83.43
83.28
794,900
Sep 16, 2026
83.74
83.88
82.52
82.95
82.80
2,182,700
Sep 15, 2026
83.81
83.81
83.09
83.38
83.23
1,028,100
Sep 14, 2026
83.36
84.11
83.33
83.82
83.67
950,200
Sep 11, 2026
84.46
84.74
84.08
84.57
84.41
931,100
Sep 10, 2026
83.66
84.08
83.53
83.75
83.60
881,500
Sep 9, 2026
84.84
84.94
84.35
84.43
84.28
764,400
Sep 8, 2026
85.44
85.51
84.94
85.06
84.90
815,500
Sep 4, 2026
85.11
85.59
85.06
85.32
85.16
797,800
Sep 3, 2026
84.83
85.21
84.33
85.13
84.97
826,300
Sep 2, 2026
84.57
84.85
84.42
84.77
84.61
944,400
Sep 1, 2026
84.80
85.03
84.33
84.50
84.34
1,189,800
Aug 31, 2026
85.38
85.54
85.12
85.40
85.24
854,100
Aug 28, 2026
86.23
86.37
85.63
85.71
85.55
816,200
Aug 27, 2026
86.62
86.62
85.85
86.15
85.99
975,900
Aug 26, 2026
85.90
86.69
85.90
86.51
86.35
968,700
Aug 25, 2026
86.24
86.41
85.65
86.08
85.92
941,700
Aug 24, 2026
85.54
85.93
85.29
85.90
85.74
842,500
Aug 21, 2026
86.10
86.19
85.60
85.95
85.79
922,700
Aug 20, 2026
85.70
86.43
85.48
85.58
85.42
1,236,700
Aug 19, 2026
86.98
87.05
86.04
86.07
85.91
9,545,300
Aug 18, 2026
86.72
87.16
86.63
86.69
86.53
821,800
Aug 17, 2026
87.70
88.08
87.63
87.71
87.55
1,197,400
Aug 14, 2026
87.57
87.82
87.25
87.60
87.44
1,539,300
Aug 13, 2026
86.54
87.47
86.30
87.45
87.29
1,313,100
Aug 12, 2026
86.76
86.87
86.37
86.50
86.34
1,329,000
Aug 11, 2026
86.26
86.52
85.85
85.98
85.82
751,700
Aug 10, 2026
86.10
86.25
85.88
85.99
85.83
1,193,200
Aug 7, 2026
86.30
86.30
85.53
85.97
85.81
950,000
Aug 6, 2026
85.56
86.25
85.33
85.82
85.66
1,114,300
Aug 5, 2026
87.58
87.81
86.61
86.65
86.49
1,220,200
Aug 4, 2026
86.07
87.23
85.78
87.12
86.96
1,521,200
Aug 3, 2026
84.60
85.24
84.39
85.14
84.98
1,334,500
Jul 31, 2026
85.54
85.54
83.90
84.67
84.51
1,552,500
Jul 30, 2026
84.90
85.16
84.22
85.07
84.91
1,361,500
Jul 29, 2026
84.01
84.88
83.15
83.22
83.07
1,660,500
Jul 28, 2026
84.56
84.84
83.83
84.52
84.36
1,601,200
Jul 27, 2026
85.36
85.72
84.08
85.04
84.88
1,791,400
Jul 24, 2026
84.68
85.49
84.47
84.80
84.64
1,605,900
Jul 23, 2026
84.56
85.31
84.50
85.08
84.92
1,115,100
Jul 22, 2026
85.08
85.65
85.06
85.12
84.96
1,348,700
Jul 21, 2026
85.78
85.87
85.27
85.71
85.55
941,000
Jul 20, 2026
85.30
85.50
84.45
84.53
84.37
1,124,100
Jul 17, 2026
84.11
85.33
84.02
84.78
84.62
2,048,400
Jul 16, 2026
85.36
86.04
85.02
85.58
85.42
2,814,200
Jul 15, 2026
87.27
87.34
85.19
86.10
85.94
2,088,900
Jul 14, 2026
87.69
88.01
86.96
87.03
86.87
1,075,300
Jul 13, 2026
87.31
87.60
86.52
86.82
86.66
1,469,500
Jul 10, 2026
87.36
88.19
87.02
88.12
87.96
1,394,000
Jul 9, 2026
88.01
88.34
87.61
87.76
87.60
1,545,300
Jul 8, 2026
86.25
86.79
85.72
86.63
86.47
1,580,800
Jul 7, 2026
87.13
87.50
86.14
86.69
86.53
2,083,000
Jul 6, 2026
88.73
88.83
88.20
88.51
88.35
1,362,900
Jul 2, 2026
89.37
89.56
87.12
87.87
87.71
1,751,500
Jul 1, 2026
88.88
89.75
88.63
88.98
88.82
2,613,900
Jun 30, 2026
88.79
90.36
88.77
90.10
89.93
1,108,200
Jun 29, 2026
87.43
88.97
87.22
88.80
88.64
1,688,700
Jun 26, 2026
87.42
88.19
86.77
86.85
86.69
2,058,100
Jun 25, 2026
89.27
89.27
87.61
88.52
88.36
2,092,800
Jun 24, 2026
86.79
87.70
86.37
87.01
86.85
2,457,400
Jun 23, 2026
87.02
87.58
86.72
86.93
86.77
2,422,100
Jun 22, 2026
0.204
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
89.66
90.26
89.15
89.55
89.39
2,666,700
Jun 18, 2026
89.67
89.94
89.34
89.36
88.99
1,695,900
Jun 17, 2026
89.07
89.93
88.16
88.27
87.91
3,964,600
Jun 16, 2026
89.05
89.62
88.65
88.67
88.31
1,101,800
Jun 15, 2026
88.66
89.07
88.55
88.70
88.34
1,246,900
Jun 12, 2026
86.70
87.46
86.31
87.32
86.96
3,333,500
Jun 11, 2026
84.92
86.91
84.89
86.44
86.08
2,824,400
Jun 10, 2026
85.29
86.02
84.16
84.20
83.85
2,219,800
Jun 9, 2026
85.79
86.67
83.72
85.56
85.21
2,099,500
Jun 8, 2026
85.52
86.19
85.38
85.44
85.09
1,414,400
Jun 5, 2026
86.26
86.37
84.91
84.95
84.60
1,758,900
Jun 4, 2026
86.39
87.09
86.21
86.85
86.49
1,379,500
Jun 3, 2026
85.83
86.56
85.76
86.34
85.98
1,041,300
Jun 2, 2026
85.25
86.14
85.16
86.10
85.75
1,199,800
Jun 1, 2026
84.68
85.24
84.41
85.03
84.68
1,183,700
May 29, 2026
85.61
85.63
85.29
85.36
85.01
1,333,500
May 28, 2026
85.41
85.76
84.83
85.44
85.09
1,306,100
May 27, 2026
85.84
85.93
85.47
85.51
85.16
1,770,000
May 26, 2026
85.21
85.83
85.10
85.62
85.27
1,255,300
May 22, 2026
84.18
84.97
84.15
84.64
84.29
848,000
May 21, 2026
82.82
83.91
82.59
83.70
83.36
1,006,900
May 20, 2026
82.42
83.27
82.17
83.23
82.89
7,465,700
May 19, 2026
82.08
82.49
81.90
82.07
81.73
657,400
May 18, 2026
82.80
82.80
81.98
82.63
82.29
1,043,800
May 15, 2026
82.64
82.84
82.42
82.58
82.24
991,400
May 14, 2026
83.09
83.37
82.83
83.19
82.85
683,600
May 13, 2026
82.62
82.68
81.98
82.39
82.05
705,600
May 12, 2026
82.63
82.68
81.95
82.59
82.25
1,062,800
May 11, 2026
82.49
83.08
82.40
82.99
82.65
978,900
May 8, 2026
82.65
82.75
82.24
82.44
82.10
1,169,900
May 7, 2026
82.72
82.74
81.80
81.93
81.59
1,094,300
May 6, 2026
82.37
82.78
82.07
82.67
82.33
1,125,800
May 5, 2026
81.07
81.79
80.90
81.67
81.33
1,059,000
May 4, 2026
80.62
81.19
80.29
80.56
80.23
1,020,300
May 1, 2026
81.36
81.62
80.80
80.80
80.47
1,011,400
Apr 30, 2026
79.91
81.16
79.83
81.08
80.75
1,352,400
Apr 29, 2026
80.24
80.36
79.66
80.01
79.68
959,700
Apr 28, 2026
80.01
80.11
79.49
79.70
79.37
791,200
Apr 27, 2026
80.55
80.70
80.13
80.27
79.94
691,300
Apr 24, 2026
80.59
80.91
80.37
80.73
80.40
849,500
Apr 23, 2026
80.17
80.49
79.48
80.25
79.92
1,746,300
Apr 22, 2026
80.41
80.48
79.82
80.13
79.80
1,136,400
Apr 21, 2026
80.44
80.54
79.46
79.66
79.33
1,346,300
Apr 20, 2026
80.43
80.67
80.26
80.47
80.14
1,096,200
Apr 17, 2026
79.94
80.84
79.80
80.50
80.17
1,011,300
Apr 16, 2026
79.37
79.46
79.03
79.13
78.80
1,041,800
Apr 15, 2026
79.42
79.48
78.81
79.41
79.08
1,082,500
Apr 14, 2026
79.38
79.69
79.15
79.61
79.28
1,159,300
Apr 13, 2026
78.53
79.26
78.31
79.23
78.90
1,059,500
Apr 10, 2026
79.39
79.47
78.67
78.76
78.44
1,080,400
Apr 9, 2026
78.38
79.34
78.37
79.18
78.85
1,907,200
Apr 8, 2026
78.28
78.69
78.09
78.63
78.31
1,741,600
Apr 7, 2026
75.96
76.08
75.40
76.04
75.73
1,484,500
Apr 6, 2026
75.77
76.38
75.70
76.38
76.07
1,460,000
Apr 2, 2026
74.75
76.26
74.63
75.76
75.45
2,187,400
Apr 1, 2026
75.62
76.31
75.61
75.86
75.55
2,006,600
Mar 31, 2026
74.19
75.24
73.75
75.19
74.88
3,051,700
Mar 30, 2026
74.71
74.86
73.21
73.46
73.16
2,252,200
Mar 27, 2026
74.77
74.92
73.92
74.11
73.81
2,123,900
Mar 26, 2026
75.86
76.18
74.90
74.95
74.64
2,171,400
Mar 25, 2026
76.73
76.80
76.09
76.48
76.17
2,258,900
Mar 24, 2026
75.23
76.51
75.10
76.24
75.93
2,000,900
Mar 23, 2026
0.285
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
76.23
76.83
75.70
75.80
75.49
3,239,500
Mar 20, 2026
75.90
76.14
74.74
75.24
74.65
2,200,300
Mar 19, 2026
75.24
76.34
75.05
75.99
75.39
2,455,500
Mar 18, 2026
76.74
76.94
75.91
75.94
75.34
1,368,800
Mar 17, 2026
77.06
77.36
76.92
77.11
76.50
1,327,400
Mar 16, 2026
76.61
77.00
76.30
76.68
76.08
1,423,900
Mar 13, 2026
76.47
76.92
75.84
75.96
75.36
1,835,300
Mar 12, 2026
76.86
76.93
76.10
76.14
75.54
1,932,800
Mar 11, 2026
77.91
77.94
77.32
77.53
76.92
1,514,800
Mar 10, 2026
77.97
78.93
77.80
77.99
77.37
2,199,400
Mar 9, 2026
76.53
78.21
76.11
78.05
77.43
3,750,700
Mar 6, 2026
77.40
77.81
77.01
77.36
76.75
2,403,500
Mar 5, 2026
79.11
79.41
77.90
78.56
77.94
2,007,100
Mar 4, 2026
79.66
80.02
79.17
79.69
79.06
1,600,600
Mar 3, 2026
79.18
79.58
78.29
79.28
78.65
3,337,100
Mar 2, 2026
80.10
81.00
80.03
80.64
80.00
2,326,100
Feb 27, 2026
80.02
81.05
80.02
80.94
80.30
1,659,400
Feb 26, 2026
80.80
80.84
79.78
80.64
80.00
1,837,400
Feb 25, 2026
80.60
80.97
80.44
80.68
80.04
922,700
Feb 24, 2026
79.32
80.35
79.32
80.25
79.62
1,206,800
Feb 23, 2026
79.93
80.27
79.17
79.43
78.80
1,271,600
Feb 20, 2026
79.52
80.51
79.52
80.41
79.78
2,213,100
Feb 19, 2026
79.41
79.80
79.31
79.75
79.12
1,359,200
Feb 18, 2026
79.74
80.32
79.62
79.96
79.33
1,255,900
Feb 17, 2026
79.30
79.97
79.05
79.67
79.04
1,989,500
Feb 13, 2026
79.14
79.89
78.89
79.39
78.76
2,418,400
Feb 12, 2026
80.15
80.58
78.71
78.73
78.11
2,265,400
Feb 11, 2026
80.07
80.54
79.78
80.27
79.64
1,478,700
Feb 10, 2026
79.63
79.91
79.49
79.53
78.90
1,974,500
Feb 9, 2026
79.60
79.96
79.44
79.78
79.15
1,427,400
Feb 6, 2026
78.77
79.96
78.71
79.86
79.23
1,895,100
Feb 5, 2026
77.93
78.32
77.78
77.91
77.30
2,513,100
Feb 4, 2026
78.59
78.91
77.67
78.14
77.52
2,785,600
Feb 3, 2026
78.57
79.00
77.97
78.42
77.80
2,072,300
Feb 2, 2026
77.44
78.69
77.44
78.64
78.02
1,511,200
Jan 30, 2026
77.81
78.29
76.97
77.39
76.78
1,654,200
Jan 29, 2026
78.40
78.53
77.54
78.47
77.85
2,031,100
Jan 28, 2026
77.82
77.98
77.58
77.78
77.17
1,244,700
Jan 27, 2026
77.51
77.92
77.43
77.80
77.19
1,122,600
Jan 26, 2026
77.06
77.38
77.06
77.30
76.69
910,000
Jan 23, 2026
76.91
77.00
76.58
76.83
76.22
1,043,500
Jan 22, 2026
77.50
77.60
76.88
77.00
76.39
1,792,400
Jan 21, 2026
76.73
77.56
76.51
77.23
76.62
1,786,300
Jan 20, 2026
76.49
77.06
76.30
76.42
75.82
1,881,800
Jan 16, 2026
77.81
77.81
77.23
77.49
76.88
1,556,900
Jan 15, 2026
77.98
78.09
77.51
77.57
76.96
1,299,500
Jan 14, 2026
77.07
77.23
76.50
77.15
76.54
1,505,000
Jan 13, 2026
77.49
77.55
77.08
77.29
76.68
2,205,500
Jan 12, 2026
76.97
77.70
76.84
77.63
77.02
5,563,600
Jan 9, 2026
76.66
77.47
76.66
77.35
76.74
1,749,300
Jan 8, 2026
76.33
76.67
76.18
76.47
75.87
2,032,000
Jan 7, 2026
77.04
77.23
76.40
76.43
75.83
1,815,600
Jan 6, 2026
76.16
77.32
76.10
77.26
76.65
1,616,300
Jan 5, 2026
75.68
76.55
75.68
76.25
75.65
3,795,400
Jan 2, 2026
75.46
75.49
75.01
75.41
74.82
1,985,900
Dec 31, 2025
75.72
75.75
75.03
75.05
74.46
848,300
Dec 30, 2025
76.00
76.00
75.73
75.74
75.14
747,500
Dec 29, 2025
76.10
76.31
75.86
76.03
75.43
847,700
Dec 26, 2025
76.37
76.44
76.19
76.33
75.73
841,800
Dec 24, 2025
76.05
76.43
76.03
76.34
75.74
417,400
Dec 23, 2025
75.79
76.03
75.79
75.98
75.38
840,700
Dec 22, 2025
0.226
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
75.78
75.98
75.59
75.92
75.32
913,400
Dec 19, 2025
75.38
75.75
75.31
75.67
74.85
1,304,100
Dec 18, 2025
75.36
75.69
75.00
75.28
74.46
1,002,700
Dec 17, 2025
75.54
75.85
74.80
74.83
74.02
1,091,400
Dec 16, 2025
75.85
75.99
75.28
75.54
74.72
1,184,800
Dec 15, 2025
76.40
76.40
75.82
75.88
75.06
1,479,500
Dec 12, 2025
76.44
76.60
75.74
75.94
75.12
2,333,100
Dec 11, 2025
75.40
76.29
75.29
76.26
75.43
1,331,300
Dec 10, 2025
74.82
75.60
74.67
75.40
74.58
1,265,000
Dec 9, 2025
74.45
74.73
74.42
74.45
73.64
808,900
Dec 8, 2025
74.98
74.98
74.33
74.49
73.68
1,116,000
Dec 5, 2025
74.93
75.30
74.82
74.93
74.12
763,800
Dec 4, 2025
74.86
74.98
74.61
74.75
73.94
950,400
Dec 3, 2025
74.57
74.93
74.47
74.90
74.09
875,400
Dec 2, 2025
74.34
74.70
74.10
74.52
73.71
1,472,900
Dec 1, 2025
74.30
74.68
74.20
74.29
73.48
832,200
Nov 28, 2025
74.42
74.75
74.36
74.72
73.91
328,300
Nov 26, 2025
74.07
74.62
74.07
74.38
73.57
1,077,600
Nov 25, 2025
73.18
74.11
73.08
74.01
73.21
1,262,000
Nov 24, 2025
72.98
73.31
72.74
73.03
72.24
1,312,300
Nov 21, 2025
71.95
73.22
71.84
72.83
72.04
2,663,100
Nov 20, 2025
73.28
73.52
71.57
71.64
70.86
3,267,600
Nov 19, 2025
72.39
72.82
72.29
72.61
71.82
1,765,000
Nov 18, 2025
72.39
72.71
72.01
72.26
71.48
2,358,500
Nov 17, 2025
73.34
73.55
72.40
72.60
71.81
1,337,400
Nov 14, 2025
73.15
73.91
73.05
73.45
72.65
1,234,000
Nov 13, 2025
74.31
74.44
73.56
73.64
72.84
1,217,600
Nov 12, 2025
74.37
74.67
74.35
74.40
73.59
868,100
Nov 11, 2025
73.90
74.34
73.73
74.23
73.42
1,341,200
Nov 10, 2025
73.78
73.92
73.28
73.83
73.03
906,500
Nov 7, 2025
73.15
73.47
72.81
73.45
72.65
1,144,300
Nov 6, 2025
73.36
73.44
72.95
73.18
72.39
1,532,000
Nov 5, 2025
73.22
73.94
73.21
73.72
72.92
878,600
Nov 4, 2025
73.30
73.51
73.15
73.26
72.47
1,410,300
Nov 3, 2025
74.12
74.12
73.26
73.79
72.99
1,168,900
Oct 31, 2025
74.11
74.35
73.74
74.06
73.26
1,129,400
