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 |
| Nov 23, 2018 | $37.73 | $38.14 | $37.73 | $37.88 | 8 211 |
| Nov 21, 2018 | $38.11 | $38.45 | $38.07 | $38.13 | 116 940 |
| Nov 20, 2018 | $37.34 | $38.15 | $37.18 | $37.70 | 167 553 |
| Nov 19, 2018 | $39.30 | $39.30 | $38.15 | $38.24 | 70 113 |
| Nov 16, 2018 | $39.17 | $39.70 | $39.17 | $39.52 | 93 149 |
| Nov 15, 2018 | $38.73 | $39.76 | $38.50 | $39.59 | 146 197 |
| Nov 14, 2018 | $39.65 | $39.65 | $38.67 | $38.97 | 53 592 |
| Nov 13, 2018 | $39.23 | $39.85 | $39.09 | $39.21 | 47 019 |
| Nov 12, 2018 | $40.08 | $40.08 | $39.03 | $39.07 | 46 336 |
| Nov 09, 2018 | $40.75 | $40.75 | $40.08 | $40.38 | 276 704 |
| Nov 08, 2018 | $41.16 | $41.40 | $41.00 | $41.11 | 43 118 |
| Nov 07, 2018 | $41.02 | $41.40 | $40.80 | $41.36 | 57 965 |
| Nov 06, 2018 | $40.20 | $40.54 | $40.20 | $40.51 | 11 580 |
| Nov 05, 2018 | $40.25 | $40.37 | $39.81 | $40.25 | 28 940 |
| Nov 02, 2018 | $40.48 | $40.76 | $39.80 | $40.13 | 101 048 |
| Nov 01, 2018 | $39.42 | $40.34 | $39.33 | $40.29 | 68 598 |
| Oct 31, 2018 | $39.13 | $39.57 | $39.06 | $39.16 | 114 922 |
| Oct 30, 2018 | $37.50 | $38.48 | $37.44 | $38.47 | 104 594 |
| Oct 29, 2018 | $38.48 | $38.65 | $36.79 | $37.39 | 121 610 |
| Oct 26, 2018 | $37.85 | $38.48 | $37.38 | $37.89 | 208 622 |
| Oct 25, 2018 | $38.17 | $39.02 | $38.17 | $38.77 | 58 570 |
| Oct 24, 2018 | $39.70 | $39.85 | $37.95 | $37.97 | 169 593 |
| Oct 23, 2018 | $39.66 | $40.14 | $38.92 | $39.92 | 222 409 |
| Oct 22, 2018 | $40.85 | $40.87 | $40.31 | $40.37 | 155 023 |
