NYSEARCA:SPHB
Invesco S&P 500 High Beta ETF Price (Quote)
$83.15
+0.730 (+0.89%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $79.62 | $88.09 | Friday, 26th Apr 2024 SPHB stock ended at $83.15. This is 0.89% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.30% from a day low at $82.47 to a day high of $83.54. |
| 90 days | $79.62 | $88.09 | |
| 52 weeks | $63.15 | $88.09 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $82.59 | $83.54 | $82.47 | $83.15 | 613 915 |
| Apr 25, 2024 | $81.95 | $82.66 | $81.02 | $82.42 | 991 805 |
| Apr 24, 2024 | $82.45 | $83.16 | $81.87 | $82.60 | 454 108 |
| Apr 23, 2024 | $80.96 | $82.49 | $80.96 | $82.18 | 591 699 |
| Apr 22, 2024 | $80.42 | $81.28 | $79.86 | $80.84 | 739 521 |
| Apr 19, 2024 | $80.37 | $80.83 | $79.62 | $79.94 | 1 129 134 |
| Apr 18, 2024 | $80.76 | $81.48 | $80.07 | $80.33 | 857 177 |
| Apr 17, 2024 | $81.70 | $81.79 | $80.45 | $80.70 | 687 090 |
| Apr 16, 2024 | $81.45 | $81.78 | $80.79 | $81.21 | 712 396 |
| Apr 15, 2024 | $83.82 | $84.11 | $81.40 | $81.78 | 763 759 |
| Apr 12, 2024 | $83.96 | $84.08 | $82.68 | $82.93 | 824 731 |
| Apr 11, 2024 | $84.64 | $85.15 | $83.70 | $84.97 | 690 231 |
| Apr 10, 2024 | $85.04 | $85.39 | $83.95 | $84.43 | 1 164 620 |
| Apr 09, 2024 | $86.57 | $86.93 | $85.80 | $86.89 | 454 985 |
| Apr 08, 2024 | $85.52 | $86.36 | $85.52 | $86.09 | 877 427 |
| Apr 05, 2024 | $84.74 | $85.57 | $84.50 | $85.17 | 640 083 |
| Apr 04, 2024 | $86.88 | $87.16 | $84.56 | $84.66 | 447 270 |
| Apr 03, 2024 | $85.28 | $86.07 | $85.21 | $85.97 | 456 990 |
| Apr 02, 2024 | $86.12 | $86.16 | $85.28 | $85.60 | 473 990 |
| Apr 01, 2024 | $87.82 | $88.09 | $86.96 | $87.17 | 926 178 |
| Mar 28, 2024 | $87.40 | $87.90 | $87.40 | $87.74 | 197 226 |
| Mar 27, 2024 | $86.15 | $87.37 | $85.89 | $87.37 | 385 255 |
| Mar 26, 2024 | $86.30 | $86.48 | $85.51 | $85.56 | 222 598 |
| Mar 25, 2024 | $85.75 | $86.17 | $85.63 | $85.83 | 254 771 |
| Mar 22, 2024 | $86.67 | $86.95 | $85.97 | $86.04 | 220 382 |
