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 02, 2019 | $34.53 | $35.69 | $34.53 | $35.55 | 119 318 |
| Dec 31, 2018 | $35.32 | $35.46 | $34.92 | $35.29 | 239 309 |
| Dec 28, 2018 | $35.33 | $35.58 | $34.80 | $35.04 | 222 103 |
| Dec 27, 2018 | $34.10 | $35.15 | $33.76 | $35.15 | 406 339 |
| Dec 26, 2018 | $33.11 | $34.76 | $32.69 | $34.74 | 242 364 |
| Dec 24, 2018 | $33.36 | $33.59 | $32.76 | $32.76 | 147 662 |
| Dec 21, 2018 | $34.80 | $35.10 | $33.67 | $33.75 | 394 620 |
| Dec 20, 2018 | $35.06 | $35.46 | $34.26 | $34.68 | 292 195 |
| Dec 19, 2018 | $36.18 | $36.79 | $35.03 | $35.21 | 218 579 |
| Dec 18, 2018 | $36.34 | $36.65 | $35.99 | $36.20 | 89 455 |
| Dec 17, 2018 | $36.60 | $37.02 | $35.75 | $36.00 | 118 563 |
| Dec 14, 2018 | $36.97 | $37.40 | $36.70 | $36.78 | 73 214 |
| Dec 13, 2018 | $37.89 | $37.97 | $37.34 | $37.48 | 213 303 |
| Dec 12, 2018 | $38.01 | $38.42 | $37.76 | $37.76 | 99 266 |
| Dec 11, 2018 | $38.18 | $38.18 | $37.15 | $37.40 | 99 872 |
| Dec 10, 2018 | $37.32 | $37.57 | $36.68 | $37.46 | 81 998 |
| Dec 07, 2018 | $38.69 | $39.01 | $37.28 | $37.44 | 125 518 |
| Dec 06, 2018 | $37.98 | $38.72 | $37.59 | $38.72 | 131 649 |
| Dec 04, 2018 | $40.59 | $40.59 | $38.84 | $38.91 | 76 504 |
| Dec 03, 2018 | $40.90 | $41.06 | $40.48 | $40.76 | 98 352 |
| Nov 30, 2018 | $39.53 | $39.97 | $39.51 | $39.93 | 116 098 |
| Nov 29, 2018 | $39.65 | $39.90 | $39.35 | $39.61 | 58 298 |
| Nov 28, 2018 | $39.16 | $39.83 | $38.58 | $39.83 | 109 423 |
| Nov 27, 2018 | $38.65 | $38.83 | $38.45 | $38.74 | 91 869 |
| Nov 26, 2018 | $38.35 | $38.83 | $38.35 | $38.82 | 56 123 |
