NYSEARCA:SPHB
Invesco S&P 500 High Beta ETF Price (Quote)
$83.35
+0.0400 (+0.0480%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $79.62 | $85.39 | Friday, 10th May 2024 SPHB stock ended at $83.35. This is 0.0480% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.85% from a day low at $83.20 to a day high of $83.91. |
| 90 days | $79.62 | $88.09 | |
| 52 weeks | $63.15 | $88.09 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $74.90 | $75.02 | $74.13 | $74.84 | 533 841 |
| Jun 16, 2023 | $76.59 | $76.59 | $75.26 | $75.40 | 281 600 |
| Jun 15, 2023 | $74.97 | $76.33 | $74.79 | $76.07 | 446 513 |
| Jun 14, 2023 | $75.45 | $76.01 | $74.49 | $75.38 | 558 308 |
| Jun 13, 2023 | $74.97 | $75.56 | $74.86 | $75.43 | 459 175 |
| Jun 12, 2023 | $73.29 | $74.24 | $73.09 | $74.18 | 286 389 |
| Jun 09, 2023 | $73.19 | $73.54 | $72.64 | $72.80 | 472 518 |
| Jun 08, 2023 | $72.55 | $72.91 | $71.99 | $72.75 | 387 129 |
| Jun 07, 2023 | $72.74 | $73.30 | $72.27 | $72.52 | 324 288 |
| Jun 06, 2023 | $71.02 | $72.69 | $70.96 | $72.38 | 471 002 |
| Jun 05, 2023 | $71.43 | $71.68 | $70.74 | $71.25 | 512 039 |
| Jun 02, 2023 | $70.86 | $71.79 | $70.43 | $71.52 | 410 878 |
| Jun 01, 2023 | $68.96 | $70.31 | $68.46 | $69.91 | 603 892 |
| May 31, 2023 | $69.35 | $69.53 | $68.21 | $68.86 | 325 491 |
| May 30, 2023 | $70.65 | $70.86 | $69.59 | $69.91 | 556 344 |
| May 26, 2023 | $69.72 | $69.93 | $68.48 | $69.71 | 298 761 |
| May 25, 2023 | $67.99 | $68.26 | $67.43 | $68.01 | 384 400 |
| May 24, 2023 | $67.33 | $67.44 | $66.54 | $67.05 | 300 026 |
| May 23, 2023 | $68.43 | $69.13 | $67.99 | $68.01 | 391 728 |
| May 22, 2023 | $68.17 | $69.15 | $68.16 | $68.83 | 906 843 |
| May 19, 2023 | $68.80 | $68.84 | $67.86 | $68.20 | 356 204 |
| May 18, 2023 | $67.38 | $68.82 | $67.39 | $68.72 | 545 687 |
| May 17, 2023 | $66.20 | $67.49 | $65.98 | $67.24 | 437 349 |
| May 16, 2023 | $66.15 | $66.31 | $65.73 | $65.74 | 219 267 |
| May 15, 2023 | $65.42 | $66.47 | $65.27 | $66.44 | 276 533 |
