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 |
| 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 |
| Mar 21, 2024 | $86.61 | $87.28 | $86.59 | $86.84 | 471 764 |
| Mar 20, 2024 | $83.87 | $85.87 | $83.77 | $85.73 | 560 346 |
| Mar 19, 2024 | $83.19 | $83.94 | $83.01 | $83.89 | 363 495 |
| Mar 18, 2024 | $83.81 | $83.94 | $83.31 | $83.65 | 323 065 |
| Mar 15, 2024 | $83.41 | $84.07 | $83.36 | $83.45 | 243 020 |
| Mar 14, 2024 | $85.39 | $85.50 | $83.43 | $84.04 | 442 263 |
| Mar 13, 2024 | $85.56 | $86.15 | $85.33 | $85.53 | 367 670 |
| Mar 12, 2024 | $85.77 | $86.03 | $85.03 | $85.79 | 485 641 |
| Mar 11, 2024 | $85.25 | $85.67 | $84.91 | $85.52 | 366 113 |
| Mar 08, 2024 | $86.58 | $87.14 | $85.56 | $85.66 | 2 779 484 |
| Mar 07, 2024 | $85.53 | $86.31 | $85.52 | $86.02 | 476 678 |
| Mar 06, 2024 | $85.11 | $85.21 | $84.38 | $84.82 | 959 136 |
| Mar 05, 2024 | $84.40 | $84.99 | $83.89 | $84.26 | 756 112 |
| Mar 04, 2024 | $85.71 | $85.71 | $85.12 | $85.15 | 633 658 |
| Mar 01, 2024 | $84.45 | $85.54 | $83.89 | $85.41 | 490 991 |
