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 |
| Dec 15, 2023 | $81.89 | $82.17 | $81.25 | $81.44 | 396 827 |
| Dec 14, 2023 | $80.22 | $82.25 | $80.22 | $81.85 | 1 122 846 |
| Dec 13, 2023 | $76.79 | $79.13 | $76.45 | $79.08 | 920 345 |
| Dec 12, 2023 | $76.61 | $76.93 | $76.19 | $76.80 | 394 117 |
| Dec 11, 2023 | $76.03 | $76.92 | $76.01 | $76.79 | 647 203 |
| Dec 08, 2023 | $75.18 | $76.33 | $75.18 | $75.94 | 435 140 |
| Dec 07, 2023 | $74.71 | $75.33 | $74.52 | $75.24 | 439 183 |
| Dec 06, 2023 | $75.06 | $75.68 | $74.33 | $74.37 | 539 106 |
| Dec 05, 2023 | $74.68 | $74.71 | $73.99 | $74.39 | 513 399 |
| Dec 04, 2023 | $74.58 | $75.38 | $74.47 | $75.19 | 624 590 |
| Dec 01, 2023 | $73.01 | $75.22 | $72.89 | $75.22 | 542 150 |
| Nov 30, 2023 | $73.46 | $73.46 | $72.73 | $73.20 | 364 375 |
| Nov 29, 2023 | $72.99 | $73.93 | $72.99 | $73.07 | 306 166 |
| Nov 28, 2023 | $71.86 | $72.42 | $71.54 | $72.21 | 298 556 |
| Nov 27, 2023 | $71.90 | $72.28 | $71.69 | $72.04 | 273 323 |
| Nov 24, 2023 | $71.92 | $72.20 | $71.81 | $72.17 | 156 889 |
| Nov 22, 2023 | $72.24 | $72.52 | $71.82 | $72.00 | 322 937 |
| Nov 21, 2023 | $72.05 | $72.06 | $71.57 | $71.70 | 331 125 |
| Nov 20, 2023 | $71.94 | $72.68 | $71.67 | $72.50 | 428 779 |
| Nov 17, 2023 | $71.55 | $71.86 | $71.33 | $71.83 | 715 831 |
| Nov 16, 2023 | $71.52 | $71.70 | $70.85 | $71.30 | 550 985 |
| Nov 15, 2023 | $71.08 | $72.25 | $71.08 | $71.63 | 550 970 |
| Nov 14, 2023 | $69.50 | $71.04 | $69.50 | $70.72 | 653 552 |
| Nov 13, 2023 | $67.65 | $67.99 | $67.34 | $67.74 | 292 354 |
| Nov 10, 2023 | $67.06 | $68.18 | $66.66 | $68.12 | 592 821 |
