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 |
| Feb 29, 2024 | $83.93 | $84.65 | $83.66 | $84.33 | 640 342 |
| Feb 28, 2024 | $82.97 | $83.68 | $82.92 | $83.18 | 406 241 |
| Feb 27, 2024 | $83.37 | $83.71 | $83.25 | $83.57 | 413 660 |
| Feb 26, 2024 | $82.97 | $83.36 | $82.51 | $82.63 | 492 009 |
| Feb 23, 2024 | $83.19 | $83.47 | $82.87 | $82.94 | 655 146 |
| Feb 22, 2024 | $83.30 | $83.65 | $82.93 | $83.25 | 498 971 |
| Feb 21, 2024 | $81.63 | $82.11 | $81.50 | $82.09 | 590 030 |
| Feb 20, 2024 | $82.39 | $82.49 | $81.87 | $82.31 | 392 258 |
| Feb 16, 2024 | $83.72 | $83.89 | $83.07 | $83.14 | 612 879 |
| Feb 15, 2024 | $83.59 | $84.26 | $83.53 | $84.09 | 746 227 |
| Feb 14, 2024 | $82.33 | $83.06 | $81.96 | $83.03 | 753 085 |
| Feb 13, 2024 | $81.71 | $82.20 | $80.86 | $81.64 | 942 211 |
| Feb 12, 2024 | $83.38 | $84.78 | $83.38 | $84.05 | 722 838 |
| Feb 09, 2024 | $82.72 | $83.35 | $82.61 | $83.20 | 539 860 |
| Feb 08, 2024 | $82.19 | $82.97 | $82.05 | $82.76 | 498 267 |
| Feb 07, 2024 | $82.23 | $82.42 | $81.22 | $82.14 | 936 555 |
| Feb 06, 2024 | $81.55 | $81.77 | $81.12 | $81.60 | 613 086 |
| Feb 05, 2024 | $81.72 | $81.72 | $80.71 | $81.46 | 810 275 |
| Feb 02, 2024 | $80.91 | $82.12 | $80.51 | $81.82 | 657 865 |
| Feb 01, 2024 | $81.05 | $81.36 | $79.66 | $81.31 | 422 475 |
| Jan 31, 2024 | $81.31 | $82.19 | $80.26 | $80.37 | 811 892 |
| Jan 30, 2024 | $82.17 | $82.55 | $81.91 | $81.95 | 399 913 |
| Jan 29, 2024 | $81.39 | $82.57 | $81.28 | $82.57 | 424 927 |
| Jan 26, 2024 | $81.63 | $81.92 | $81.27 | $81.34 | 683 139 |
| Jan 25, 2024 | $82.08 | $82.10 | $81.33 | $81.79 | 599 817 |
