Skip to main content

S&P 500 High Beta Invesco ETF (NY: SPHB )

84.45 +0.19 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 87.22 87.72 87.22 87.56 197,642 +0.37(+0.42%)
Mar 27, 2024 85.97 87.19 85.91 87.19 386,066 +1.81(+2.12%)
Mar 26, 2024 86.12 86.32 85.33 85.38 223,066 -0.27(-0.31%)
Mar 25, 2024 85.57 85.99 85.45 85.65 255,307 -0.21(-0.24%)
Mar 22, 2024 86.49 86.77 85.79 85.86 220,846 -0.80(-0.92%)
Mar 21, 2024 86.43 87.10 86.41 86.66 472,768 +1.11(+1.29%)
Mar 20, 2024 83.69 85.69 83.59 85.55 561,525 +1.84(+2.19%)
Mar 19, 2024 83.02 83.78 82.83 83.71 448,503 +0.24(+0.29%)
Mar 18, 2024 83.63 83.76 83.13 83.47 324,593 +0.44(+0.52%)
Mar 15, 2024 82.97 83.63 82.92 83.04 244,309 -0.56(-0.67%)
Mar 14, 2024 84.94 85.04 82.99 83.60 444,610 -1.48(-1.74%)
Mar 13, 2024 85.11 85.72 84.88 85.08 369,621 -0.26(-0.30%)
Mar 12, 2024 85.32 85.58 84.58 85.34 488,218 +0.27(+0.32%)
Mar 11, 2024 84.80 85.22 84.46 85.07 368,056 -0.14(-0.16%)
Mar 08, 2024 86.12 86.68 85.11 85.21 2,794,238 -0.36(-0.42%)
Mar 07, 2024 85.08 85.85 85.07 85.57 479,208 +1.19(+1.41%)
Mar 06, 2024 84.66 84.76 83.92 84.37 964,231 +0.56(+0.66%)
Mar 05, 2024 83.95 84.54 83.45 83.82 760,288 -0.87(-1.02%)
Mar 04, 2024 85.26 85.27 84.67 84.68 646,029 -0.28(-0.33%)
Mar 01, 2024 84.00 85.09 83.45 84.96 502,649 +1.07(+1.28%)
Feb 29, 2024 83.49 84.20 83.22 83.88 644,116 +1.14(+1.38%)
Feb 28, 2024 82.53 83.24 82.48 82.74 408,398 -0.39(-0.47%)
Feb 27, 2024 82.93 83.27 82.81 83.13 415,857 +0.93(+1.14%)
Feb 26, 2024 82.53 82.92 82.06 82.19 494,621 -0.31(-0.37%)
Feb 23, 2024 82.75 83.03 82.43 82.50 739,062 -0.32(-0.38%)
Feb 22, 2024 82.86 83.23 82.47 82.82 501,620 +1.16(+1.43%)
Feb 21, 2024 81.20 81.69 81.05 81.66 593,173 -0.22(-0.27%)
Feb 20, 2024 81.95 82.05 81.44 81.88 394,346 -0.83(-1.00%)
Feb 16, 2024 83.28 83.46 82.61 82.70 616,132 -0.95(-1.13%)
Feb 15, 2024 83.15 83.82 83.09 83.65 750,188 +1.05(+1.28%)
Feb 14, 2024 81.90 82.62 81.52 82.59 757,082 +1.40(+1.73%)
Feb 13, 2024 81.28 81.77 80.43 81.19 947,213 -2.42(-2.89%)
Feb 12, 2024 82.94 84.33 82.90 83.61 726,674 +0.85(+1.02%)
Feb 09, 2024 82.28 82.91 82.16 82.76 542,725 +0.44(+0.53%)
Feb 08, 2024 81.76 82.53 81.59 82.32 500,911 +0.62(+0.75%)
Feb 07, 2024 81.80 81.99 80.79 81.71 941,526 +0.54(+0.66%)
Feb 06, 2024 81.12 81.34 80.69 81.17 616,341 +0.14(+0.17%)
Feb 05, 2024 81.29 81.29 80.28 81.03 814,577 -0.36(-0.44%)
Feb 02, 2024 80.48 81.69 80.08 81.39 661,358 +0.51(+0.63%)
Feb 01, 2024 80.62 80.93 79.24 80.88 447,128 +0.93(+1.16%)
Jan 31, 2024 80.88 81.76 79.84 79.96 816,205 -1.56(-1.92%)
Jan 30, 2024 81.74 82.11 81.48 81.52 402,317 -0.62(-0.75%)
Jan 29, 2024 80.96 82.13 80.84 82.13 427,182 +1.22(+1.51%)
Jan 26, 2024 81.20 81.52 80.84 80.91 688,298 -0.41(-0.50%)
Jan 25, 2024 81.65 81.67 80.90 81.32 603,831 +0.64(+0.79%)
Jan 24, 2024 81.68 81.73 80.59 80.68 882,428 -0.09(-0.11%)
Jan 23, 2024 81.18 81.24 80.38 80.77 516,031 +0.02(+0.02%)
Jan 22, 2024 80.55 81.39 80.42 80.75 652,865 +0.72(+0.89%)
Jan 19, 2024 79.03 80.08 78.60 80.04 994,212 +1.34(+1.71%)
Jan 18, 2024 78.47 78.82 77.78 78.69 912,335 +0.89(+1.14%)
Jan 17, 2024 77.75 77.88 77.15 77.81 628,758 -0.91(-1.15%)
Jan 16, 2024 78.62 79.02 78.07 78.71 1,107,361 -0.41(-0.52%)
Jan 12, 2024 80.14 80.39 78.93 79.12 876,035 -0.80(-1.00%)
Jan 11, 2024 80.11 80.27 78.84 79.92 1,150,059 -0.31(-0.38%)
Jan 10, 2024 80.04 80.41 79.36 80.22 1,219,429 +0.17(+0.21%)
Jan 09, 2024 79.60 80.44 79.49 80.06 349,466 -0.28(-0.35%)
Jan 08, 2024 78.88 80.36 78.87 80.33 846,560 +1.66(+2.11%)
Jan 05, 2024 77.92 79.34 77.86 78.67 660,147 +0.44(+0.56%)
Jan 04, 2024 77.98 78.79 77.88 78.23 765,567 -0.12(-0.15%)
Jan 03, 2024 79.57 79.60 78.00 78.35 849,245 -2.33(-2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.