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 |
| Jan 24, 2024 | $82.11 | $82.14 | $81.03 | $81.05 | 877 769 |
| Jan 23, 2024 | $81.61 | $81.67 | $80.81 | $81.20 | 513 303 |
| Jan 22, 2024 | $80.98 | $81.82 | $80.85 | $81.18 | 649 412 |
| Jan 19, 2024 | $79.45 | $80.51 | $79.02 | $80.46 | 988 923 |
| Jan 18, 2024 | $78.89 | $79.24 | $78.19 | $79.11 | 907 518 |
| Jan 17, 2024 | $78.16 | $78.30 | $77.56 | $78.22 | 625 338 |
| Jan 16, 2024 | $79.04 | $79.40 | $78.48 | $79.13 | 1 101 496 |
| Jan 12, 2024 | $80.57 | $80.82 | $79.35 | $79.54 | 871 410 |
| Jan 11, 2024 | $80.54 | $80.70 | $79.26 | $80.31 | 1 140 096 |
| Jan 10, 2024 | $80.46 | $80.84 | $79.78 | $80.61 | 1 212 991 |
| Jan 09, 2024 | $80.02 | $80.87 | $79.93 | $80.47 | 347 620 |
| Jan 08, 2024 | $79.30 | $80.79 | $79.28 | $80.76 | 842 091 |
| Jan 05, 2024 | $78.33 | $79.77 | $78.29 | $79.09 | 656 662 |
| Jan 04, 2024 | $78.39 | $79.20 | $78.29 | $78.66 | 761 525 |
| Jan 03, 2024 | $79.99 | $80.02 | $78.43 | $78.77 | 844 761 |
| Jan 02, 2024 | $81.56 | $81.62 | $80.62 | $81.11 | 1 670 705 |
| Dec 29, 2023 | $82.99 | $83.30 | $82.24 | $82.40 | 537 519 |
| Dec 28, 2023 | $83.09 | $83.36 | $82.97 | $83.21 | 327 687 |
| Dec 27, 2023 | $82.99 | $83.19 | $82.72 | $83.09 | 289 566 |
| Dec 26, 2023 | $82.43 | $83.12 | $82.43 | $82.94 | 333 209 |
| Dec 22, 2023 | $82.46 | $82.83 | $81.79 | $82.31 | 993 345 |
| Dec 21, 2023 | $81.59 | $82.18 | $81.25 | $82.16 | 1 269 456 |
| Dec 20, 2023 | $82.00 | $82.57 | $80.38 | $80.39 | 578 169 |
| Dec 19, 2023 | $81.52 | $82.42 | $81.52 | $82.31 | 323 305 |
| Dec 18, 2023 | $81.46 | $81.47 | $80.89 | $81.25 | 347 288 |
