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 09, 2023 | $68.03 | $68.08 | $66.68 | $66.79 | 559 949 |
| Nov 08, 2023 | $67.72 | $68.01 | $67.32 | $67.69 | 478 473 |
| Nov 07, 2023 | $67.28 | $67.96 | $67.11 | $67.75 | 453 197 |
| Nov 06, 2023 | $68.19 | $68.21 | $66.90 | $67.42 | 468 671 |
| Nov 03, 2023 | $67.04 | $68.45 | $67.04 | $68.05 | 528 884 |
| Nov 02, 2023 | $65.02 | $66.24 | $65.02 | $66.19 | 820 240 |
| Nov 01, 2023 | $63.99 | $64.25 | $63.22 | $64.25 | 816 417 |
| Oct 31, 2023 | $63.77 | $64.33 | $63.38 | $64.24 | 597 151 |
| Oct 30, 2023 | $63.85 | $64.24 | $63.15 | $63.91 | 667 263 |
| Oct 27, 2023 | $64.31 | $64.38 | $63.26 | $63.45 | 1 078 022 |
| Oct 26, 2023 | $64.25 | $64.62 | $63.55 | $63.83 | 1 398 038 |
| Oct 25, 2023 | $65.38 | $65.49 | $64.13 | $64.28 | 997 993 |
| Oct 24, 2023 | $66.13 | $66.55 | $65.55 | $66.01 | 1 169 913 |
| Oct 23, 2023 | $65.52 | $66.65 | $65.08 | $65.71 | 498 781 |
| Oct 20, 2023 | $66.93 | $67.01 | $65.89 | $65.89 | 692 071 |
| Oct 19, 2023 | $68.48 | $68.69 | $67.06 | $67.22 | 1 096 987 |
| Oct 18, 2023 | $69.36 | $69.38 | $68.25 | $68.41 | 581 796 |
| Oct 17, 2023 | $68.89 | $70.52 | $68.89 | $70.07 | 1 033 607 |
| Oct 16, 2023 | $69.06 | $69.82 | $68.81 | $69.62 | 462 760 |
| Oct 13, 2023 | $69.76 | $69.83 | $68.28 | $68.56 | 455 083 |
| Oct 12, 2023 | $70.84 | $70.84 | $69.15 | $69.67 | 576 232 |
| Oct 11, 2023 | $70.53 | $70.91 | $70.04 | $70.72 | 327 044 |
| Oct 10, 2023 | $69.71 | $70.86 | $69.71 | $70.25 | 406 141 |
| Oct 09, 2023 | $68.67 | $69.63 | $68.29 | $69.48 | 261 108 |
| Oct 06, 2023 | $67.82 | $69.78 | $67.66 | $69.35 | 489 648 |
