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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	89.11	89.36	88.02	88.23	255,566	-1.73(-1.92%)
Nov 14, 2024	90.76	90.96	89.86	89.96	131,124	-0.78(-0.86%)
Nov 13, 2024	91.24	91.50	90.64	90.74	216,166	-0.38(-0.42%)
Nov 12, 2024	91.83	92.04	90.48	91.12	203,943	-1.31(-1.42%)
Nov 11, 2024	92.50	92.50	91.81	92.43	120,775	+0.28(+0.30%)
Nov 08, 2024	91.80	92.23	91.64	92.15	110,856	+0.06(+0.07%)
Nov 07, 2024	91.61	92.27	91.53	92.09	179,889	+1.19(+1.31%)
Nov 06, 2024	90.18	91.06	89.47	90.90	362,195	+2.49(+2.82%)
Nov 05, 2024	87.04	88.43	86.97	88.41	96,305	+1.46(+1.68%)
Nov 04, 2024	86.92	87.83	86.70	86.95	260,113	-0.05(-0.06%)
Nov 01, 2024	86.92	87.89	86.87	87.00	127,283	+0.40(+0.46%)
Oct 31, 2024	88.17	88.17	86.45	86.60	216,231	-2.30(-2.59%)
Oct 30, 2024	88.95	89.73	88.75	88.90	134,996	-1.71(-1.89%)
Oct 29, 2024	89.51	90.77	89.28	90.61	122,766	+0.67(+0.74%)
Oct 28, 2024	90.01	90.38	89.92	89.94	140,908	+0.53(+0.59%)
Oct 25, 2024	89.80	90.48	89.15	89.41	113,310	+0.36(+0.40%)
Oct 24, 2024	89.19	89.29	88.60	89.05	79,041	+0.56(+0.63%)
Oct 23, 2024	89.00	89.38	87.75	88.49	96,115	-1.07(-1.19%)
Oct 22, 2024	89.66	89.78	89.15	89.56	93,207	-0.66(-0.73%)
Oct 21, 2024	90.57	90.74	89.74	90.22	108,131	-0.63(-0.69%)
Oct 18, 2024	91.04	91.04	90.51	90.85	58,330	+0.38(+0.42%)
Oct 17, 2024	91.52	91.52	90.44	90.47	65,365	-0.15(-0.17%)
Oct 16, 2024	90.62	90.86	90.18	90.62	88,782	+0.61(+0.68%)
Oct 15, 2024	91.69	91.95	89.82	90.01	508,884	-1.69(-1.84%)
Oct 14, 2024	91.10	91.77	90.84	91.70	94,665	+0.94(+1.04%)
Oct 11, 2024	89.63	90.94	89.63	90.76	75,404	+0.82(+0.91%)
Oct 10, 2024	89.50	90.28	89.25	89.94	90,204	-0.48(-0.53%)
Oct 09, 2024	89.63	90.56	89.44	90.42	85,734	+0.97(+1.08%)
Oct 08, 2024	89.23	89.66	88.75	89.45	166,248	+0.48(+0.54%)
Oct 07, 2024	88.76	89.28	88.47	88.97	287,279	-0.20(-0.22%)
Oct 04, 2024	89.53	89.53	88.40	89.17	120,044	+1.12(+1.27%)
Oct 03, 2024	87.65	88.59	87.56	88.05	164,268	-0.15(-0.17%)
Oct 02, 2024	87.54	88.70	87.20	88.20	210,660	+0.35(+0.40%)
Oct 01, 2024	89.17	89.37	87.28	87.85	443,337	-1.37(-1.54%)
Sep 30, 2024	89.13	89.37	88.33	89.22	143,744	-0.35(-0.39%)
Sep 27, 2024	90.23	90.23	89.29	89.57	235,001	-0.14(-0.16%)
Sep 26, 2024	90.16	90.55	88.66	89.71	478,574	+1.54(+1.75%)
Sep 25, 2024	88.54	88.87	88.00	88.17	1,668,515	-0.46(-0.52%)
Sep 24, 2024	88.76	88.90	87.98	88.63	174,602	+0.45(+0.51%)
Sep 23, 2024	88.04	88.42	87.77	88.18	179,258	+0.43(+0.49%)
Sep 20, 2024	87.58	87.82	86.77	87.75	195,909	-0.18(-0.20%)
Sep 19, 2024	88.08	88.46	87.28	87.93	301,188	+2.24(+2.61%)
Sep 18, 2024	86.20	87.48	85.56	85.69	608,385	-0.33(-0.38%)
Sep 17, 2024	86.08	86.72	85.56	86.02	302,178	+0.59(+0.69%)
Sep 16, 2024	84.99	85.49	84.53	85.43	248,655	+0.23(+0.27%)
Sep 13, 2024	84.34	85.47	84.25	85.20	290,706	+1.46(+1.74%)
Sep 12, 2024	83.23	84.12	82.50	83.75	315,889	+0.54(+0.65%)
Sep 11, 2024	81.51	83.31	80.00	83.21	289,189	+1.90(+2.33%)
Sep 10, 2024	81.07	81.35	80.03	81.31	164,708	+0.45(+0.56%)
Sep 09, 2024	80.48	81.28	80.25	80.86	173,171	+1.19(+1.49%)
Sep 06, 2024	81.66	81.85	79.38	79.67	311,656	-1.94(-2.37%)
Sep 05, 2024	81.70	82.42	81.26	81.61	472,049	-0.31(-0.38%)
Sep 04, 2024	81.39	82.72	81.27	81.92	260,734	-0.08(-0.10%)

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.