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 |
| Aug 30, 2023 | $75.43 | $75.90 | $75.11 | $75.75 | 270 288 |
| Aug 29, 2023 | $73.72 | $75.54 | $73.66 | $75.44 | 319 710 |
| Aug 28, 2023 | $73.56 | $74.05 | $73.55 | $73.86 | 394 188 |
| Aug 25, 2023 | $72.89 | $73.41 | $71.98 | $73.05 | 776 607 |
| Aug 24, 2023 | $74.33 | $74.37 | $72.62 | $72.63 | 450 362 |
| Aug 23, 2023 | $72.79 | $74.10 | $72.65 | $73.95 | 365 133 |
| Aug 22, 2023 | $73.68 | $73.73 | $72.65 | $72.79 | 665 319 |
| Aug 21, 2023 | $72.98 | $73.41 | $72.51 | $73.30 | 720 323 |
| Aug 18, 2023 | $71.92 | $72.96 | $71.74 | $72.77 | 461 930 |
| Aug 17, 2023 | $73.86 | $73.90 | $72.64 | $72.74 | 519 980 |
| Aug 16, 2023 | $74.44 | $74.74 | $73.51 | $73.51 | 325 005 |
| Aug 15, 2023 | $75.33 | $75.35 | $74.59 | $74.65 | 335 231 |
| Aug 14, 2023 | $74.90 | $75.93 | $74.74 | $75.91 | 530 393 |
| Aug 11, 2023 | $75.39 | $75.83 | $75.13 | $75.29 | 531 044 |
| Aug 10, 2023 | $76.68 | $77.36 | $75.62 | $76.04 | 435 416 |
| Aug 09, 2023 | $77.05 | $77.05 | $76.03 | $76.09 | 406 082 |
| Aug 08, 2023 | $76.41 | $77.13 | $75.88 | $77.07 | 501 858 |
| Aug 07, 2023 | $76.97 | $77.50 | $76.80 | $77.50 | 372 586 |
| Aug 04, 2023 | $77.19 | $77.76 | $76.47 | $76.67 | 957 770 |
| Aug 03, 2023 | $76.85 | $77.23 | $76.41 | $76.96 | 1 031 539 |
| Aug 02, 2023 | $78.63 | $78.68 | $77.22 | $77.62 | 675 034 |
| Aug 01, 2023 | $79.89 | $80.14 | $79.43 | $80.07 | 406 950 |
| Jul 31, 2023 | $80.45 | $80.78 | $80.29 | $80.61 | 337 452 |
| Jul 28, 2023 | $79.98 | $80.23 | $79.59 | $80.07 | 541 853 |
| Jul 27, 2023 | $80.45 | $80.66 | $78.69 | $78.97 | 728 759 |
