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 |
| Oct 05, 2023 | $68.73 | $68.90 | $67.79 | $68.44 | 411 556 |
| Oct 04, 2023 | $68.45 | $68.88 | $67.76 | $68.72 | 366 364 |
| Oct 03, 2023 | $69.07 | $69.55 | $67.82 | $68.06 | 313 223 |
| Oct 02, 2023 | $69.98 | $70.35 | $69.20 | $69.63 | 559 837 |
| Sep 29, 2023 | $70.74 | $71.15 | $69.89 | $70.10 | 424 845 |
| Sep 28, 2023 | $68.83 | $70.42 | $68.79 | $69.98 | 263 394 |
| Sep 27, 2023 | $69.16 | $69.45 | $68.40 | $69.05 | 374 601 |
| Sep 26, 2023 | $69.34 | $69.72 | $68.68 | $68.80 | 311 237 |
| Sep 25, 2023 | $69.32 | $69.99 | $69.25 | $69.92 | 460 148 |
| Sep 22, 2023 | $70.50 | $70.61 | $69.65 | $69.72 | 320 979 |
| Sep 21, 2023 | $70.97 | $71.06 | $70.11 | $70.14 | 341 806 |
| Sep 20, 2023 | $72.85 | $73.17 | $71.63 | $71.66 | 294 697 |
| Sep 19, 2023 | $72.51 | $72.81 | $72.05 | $72.47 | 312 374 |
| Sep 18, 2023 | $72.91 | $72.97 | $72.56 | $72.72 | 188 180 |
| Sep 15, 2023 | $73.85 | $74.01 | $73.19 | $73.30 | 197 245 |
| Sep 14, 2023 | $73.93 | $74.34 | $73.51 | $74.23 | 267 770 |
| Sep 13, 2023 | $73.79 | $73.94 | $72.98 | $73.26 | 323 772 |
| Sep 12, 2023 | $73.84 | $74.41 | $73.66 | $73.76 | 205 738 |
| Sep 11, 2023 | $74.66 | $74.79 | $73.93 | $74.13 | 249 563 |
| Sep 08, 2023 | $74.05 | $74.27 | $73.83 | $74.01 | 307 432 |
| Sep 07, 2023 | $74.41 | $74.44 | $73.62 | $74.09 | 336 946 |
| Sep 06, 2023 | $75.50 | $75.85 | $74.78 | $75.41 | 344 702 |
| Sep 05, 2023 | $76.10 | $76.25 | $75.62 | $75.72 | 307 167 |
| Sep 01, 2023 | $76.54 | $76.73 | $76.16 | $76.44 | 379 025 |
| Aug 31, 2023 | $75.86 | $76.39 | $75.86 | $76.03 | 291 837 |
