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 |
| Jul 26, 2023 | $78.59 | $79.31 | $78.33 | $79.01 | 365 760 |
| Jul 25, 2023 | $78.65 | $79.22 | $78.65 | $78.85 | 379 323 |
| Jul 24, 2023 | $78.63 | $78.92 | $78.08 | $78.71 | 486 244 |
| Jul 21, 2023 | $79.14 | $79.21 | $78.31 | $78.57 | 621 485 |
| Jul 20, 2023 | $79.58 | $79.64 | $78.44 | $78.56 | 802 932 |
| Jul 19, 2023 | $80.53 | $80.65 | $80.10 | $80.33 | 242 864 |
| Jul 18, 2023 | $79.41 | $80.33 | $79.33 | $80.21 | 345 012 |
| Jul 17, 2023 | $78.45 | $79.76 | $78.45 | $79.45 | 360 933 |
| Jul 14, 2023 | $79.68 | $79.67 | $78.48 | $78.61 | 373 517 |
| Jul 13, 2023 | $79.34 | $79.84 | $79.11 | $79.66 | 404 184 |
| Jul 12, 2023 | $78.97 | $79.15 | $78.48 | $78.72 | 625 011 |
| Jul 11, 2023 | $77.49 | $78.10 | $77.09 | $77.94 | 372 884 |
| Jul 10, 2023 | $75.73 | $77.15 | $75.72 | $77.13 | 493 968 |
| Jul 07, 2023 | $75.17 | $76.58 | $75.17 | $75.74 | 360 610 |
| Jul 06, 2023 | $75.06 | $75.28 | $74.23 | $75.23 | 521 883 |
| Jul 05, 2023 | $76.43 | $76.51 | $76.07 | $76.20 | 612 098 |
| Jul 03, 2023 | $76.46 | $76.91 | $76.46 | $76.82 | 238 292 |
| Jun 30, 2023 | $76.20 | $76.69 | $75.92 | $76.39 | 467 522 |
| Jun 29, 2023 | $75.31 | $75.71 | $74.97 | $75.39 | 439 371 |
| Jun 28, 2023 | $74.52 | $75.40 | $74.44 | $75.18 | 441 278 |
| Jun 27, 2023 | $73.29 | $74.95 | $73.14 | $74.81 | 643 360 |
| Jun 26, 2023 | $72.89 | $73.81 | $72.86 | $72.97 | 350 345 |
| Jun 23, 2023 | $72.76 | $73.39 | $72.64 | $73.06 | 582 771 |
| Jun 22, 2023 | $73.60 | $73.84 | $73.20 | $73.72 | 478 477 |
| Jun 21, 2023 | $74.50 | $74.68 | $73.81 | $73.99 | 616 759 |
