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

86.60 -2.30 (-2.59%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 65.20 65.64 63.46 64.90 792,267 -0.38(-0.58%)
Feb 25, 2021 68.02 68.05 64.88 65.28 1,106,801 -2.26(-3.35%)
Feb 24, 2021 65.72 67.72 65.56 67.54 1,177,760 +2.15(+3.28%)
Feb 23, 2021 64.96 65.62 63.02 65.40 1,111,032 +0.52(+0.81%)
Feb 22, 2021 63.63 65.69 63.54 64.87 1,317,489 +1.27(+2.00%)
Feb 19, 2021 62.40 63.83 62.34 63.60 505,012 +1.81(+2.92%)
Feb 18, 2021 62.49 62.52 61.42 61.79 161,752 -1.06(-1.68%)
Feb 17, 2021 62.81 63.13 62.17 62.85 450,585 -0.09(-0.14%)
Feb 16, 2021 62.51 63.11 62.39 62.94 1,664,649 +1.33(+2.16%)
Feb 12, 2021 60.69 61.68 60.69 61.61 493,893 +0.64(+1.05%)
Feb 11, 2021 61.11 61.44 60.09 60.97 167,300 -0.13(-0.21%)
Feb 10, 2021 60.92 61.41 60.30 61.09 253,609 +0.47(+0.77%)
Feb 09, 2021 60.77 60.91 60.21 60.63 227,439 -0.49(-0.79%)
Feb 08, 2021 60.02 61.11 59.96 61.11 226,207 +1.61(+2.71%)
Feb 05, 2021 59.81 60.07 59.42 59.50 351,089 +0.30(+0.51%)
Feb 04, 2021 58.30 59.26 58.28 59.20 316,173 +1.28(+2.21%)
Feb 03, 2021 56.94 58.02 56.90 57.92 260,142 +1.19(+2.09%)
Feb 02, 2021 56.71 57.22 56.33 56.73 224,786 +1.10(+1.97%)
Feb 01, 2021 55.44 55.92 54.71 55.63 1,359,137 +0.84(+1.54%)
Jan 29, 2021 56.47 56.47 54.57 54.79 883,592 -1.71(-3.03%)
Jan 28, 2021 56.06 56.95 55.93 56.50 512,050 +1.37(+2.48%)
Jan 27, 2021 55.81 56.20 54.86 55.13 551,145 -1.77(-3.11%)
Jan 26, 2021 58.21 58.38 56.86 56.90 177,669 -0.93(-1.61%)
Jan 25, 2021 58.26 58.26 56.77 57.83 422,168 -0.86(-1.47%)
Jan 22, 2021 58.14 58.78 57.92 58.69 175,647 -0.33(-0.56%)
Jan 21, 2021 59.82 59.89 58.75 59.02 459,404 -0.86(-1.44%)
Jan 20, 2021 60.26 60.26 59.51 59.89 176,238 +0.11(+0.18%)
Jan 19, 2021 59.85 60.05 59.33 59.78 456,835 +0.58(+0.98%)
Jan 15, 2021 59.92 59.92 58.69 59.20 419,865 -1.42(-2.34%)
Jan 14, 2021 59.84 61.12 59.84 60.62 499,968 +1.26(+2.13%)
Jan 13, 2021 59.84 59.84 59.07 59.35 178,543 -0.59(-0.99%)
Jan 12, 2021 58.89 60.05 58.62 59.95 364,618 +1.39(+2.37%)
Jan 11, 2021 57.42 58.61 57.11 58.56 621,259 +0.14(+0.23%)
Jan 08, 2021 59.17 59.17 57.72 58.42 351,810 -0.28(-0.48%)
Jan 07, 2021 58.42 59.23 58.38 58.70 365,962 +0.99(+1.72%)
Jan 06, 2021 56.41 58.38 56.41 57.71 702,622 +2.02(+3.63%)
Jan 05, 2021 54.26 56.31 54.26 55.69 330,390 +1.35(+2.48%)
Jan 04, 2021 55.54 55.71 53.91 54.34 813,479 -0.80(-1.44%)
Dec 31, 2020 55.14 55.14 55.14 515,620 +0.15(+0.26%)
Dec 30, 2020 54.27 55.12 54.21 54.99 515,620 +0.86(+1.60%)
Dec 29, 2020 54.92 54.92 53.90 54.13 283,240 -0.41(-0.75%)
Dec 28, 2020 54.95 55.34 54.50 54.54 318,604 +0.05(+0.09%)
Dec 24, 2020 54.72 54.72 54.00 54.49 324,629 -0.07(-0.12%)
Dec 23, 2020 53.77 54.98 53.77 54.56 296,460 +1.16(+2.16%)
Dec 22, 2020 54.06 54.08 53.34 53.40 151,660 -0.65(-1.20%)
Dec 21, 2020 53.13 54.37 52.86 54.05 315,356 -0.39(-0.72%)
Dec 18, 2020 55.08 55.09 53.96 54.44 254,385 -0.58(-1.05%)
Dec 17, 2020 55.33 55.33 54.61 55.02 186,048 +0.09(+0.16%)
Dec 16, 2020 55.27 55.38 54.67 54.94 240,006 -0.27(-0.49%)
Dec 15, 2020 54.56 55.30 53.92 55.21 415,502 +1.15(+2.13%)
Dec 14, 2020 56.08 56.09 54.02 54.06 488,553 -1.11(-2.02%)
Dec 11, 2020 55.57 55.58 54.57 55.17 228,326 -0.79(-1.42%)
Dec 10, 2020 54.91 56.08 54.74 55.96 493,983 +0.57(+1.03%)
Dec 09, 2020 56.03 56.34 54.81 55.39 310,969 -0.15(-0.26%)
Dec 08, 2020 54.85 55.71 54.75 55.54 290,174 +0.24(+0.44%)
Dec 07, 2020 55.65 55.65 54.88 55.30 635,421 -0.58(-1.04%)
Dec 04, 2020 54.77 55.88 54.77 55.88 459,755 +1.80(+3.33%)
Dec 03, 2020 53.24 54.51 53.14 54.08 561,185 +1.05(+1.99%)
Dec 02, 2020 51.92 53.16 51.61 53.02 532,813 +0.86(+1.65%)
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.