NYSEARCA:SPHD

Powershares S&p 500 High Div Low Voletf ETF Price (Quote)

etoro logo Buy SPHD
*Your capital is at risk
$52.87
-0.310 (-0.583%)
At Close: Jul 17, 2026

Range Low Price High Price Comment
30 days $49.74 $53.96 Friday, 17th Jul 2026 SPHD stock ended at $52.87. This is 0.583% less than the trading day before Thursday, 16th Jul 2026. During the day the stock fluctuated 2.41% from a day low at $52.69 to a day high of $53.96.
90 days $49.04 $53.96
52 weeks $46.59 $53.96

Historical PowerShares S&P 500 High Div Low VolETF prices

Date Open High Low Close Volume
Jul 17, 2026 $53.54 $53.96 $52.69 $52.87 864 970
Jul 16, 2026 $52.20 $53.23 $52.20 $53.18 665 447
Jul 15, 2026 $51.95 $52.55 $51.95 $52.08 725 183
Jul 14, 2026 $52.16 $52.29 $51.86 $51.98 769 557
Jul 13, 2026 $52.07 $52.48 $52.04 $52.18 913 270
Jul 10, 2026 $51.61 $51.91 $51.56 $51.82 502 249
Jul 09, 2026 $51.51 $51.75 $51.34 $51.43 2 578 203
Jul 08, 2026 $52.21 $52.27 $51.54 $51.57 694 500
Jul 07, 2026 $52.19 $52.81 $52.13 $52.31 589 930
Jul 06, 2026 $51.99 $52.14 $51.42 $51.64 677 446
Jul 02, 2026 $51.47 $52.14 $51.47 $52.10 646 729
Jul 01, 2026 $50.96 $51.47 $50.96 $51.25 701 384
Jun 30, 2026 $51.54 $51.59 $50.83 $50.84 796 937
Jun 29, 2026 $51.72 $51.73 $51.30 $51.64 787 602
Jun 26, 2026 $51.24 $51.75 $51.24 $51.71 2 866
Jun 25, 2026 $50.74 $51.41 $50.63 $51.08 724 942
Jun 24, 2026 $50.60 $50.80 $50.40 $50.63 618 061
Jun 23, 2026 $50.18 $50.70 $50.06 $50.65 654 883
Jun 22, 2026 $49.82 $50.16 $49.74 $49.84 621 769
Jun 18, 2026 $50.30 $50.32 $49.91 $49.95 629 576
Jun 17, 2026 $50.88 $51.02 $49.94 $50.16 790 978
Jun 16, 2026 $51.09 $51.35 $50.89 $51.07 590 863
Jun 15, 2026 $51.36 $51.52 $50.98 $51.01 846 249
Jun 12, 2026 $51.14 $51.70 $51.14 $51.59 1 170 437
Jun 11, 2026 $51.18 $51.36 $50.99 $51.03 1 558 487

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SPHD stock historical prices to predict future price movements?
Trend Analysis: Examine the SPHD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SPHD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
DHT
$17.31
0.578% Jul 13
SRPT
$17.02
1.18% Jun 29
JLL
$299.78
10.30% Jun 24
NMRK
$15.02
3.86% Jun 24
CAG
$13.43
6.29% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE