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 (%)
Mar 31, 2021 68.04 68.17 67.41 67.67 1,011,838 -0.12(-0.17%)
Mar 30, 2021 66.76 67.99 66.54 67.79 1,056,038 +1.12(+1.68%)
Mar 29, 2021 67.58 67.62 66.09 66.67 2,212,524 -1.29(-1.90%)
Mar 26, 2021 67.47 68.01 66.55 67.96 2,352,337 +1.44(+2.17%)
Mar 25, 2021 64.37 66.70 63.81 66.52 2,366,432 +1.41(+2.17%)
Mar 24, 2021 65.93 67.04 65.11 65.11 3,499,345 +0.07(+0.10%)
Mar 23, 2021 66.61 66.90 64.70 65.04 2,357,677 -2.29(-3.40%)
Mar 22, 2021 68.01 68.01 67.02 67.33 1,133,283 -0.83(-1.22%)
Mar 19, 2021 68.17 68.90 66.98 68.16 1,263,098 -0.16(-0.23%)
Mar 18, 2021 69.64 70.49 68.06 68.32 642,545 -1.59(-2.28%)
Mar 17, 2021 68.78 69.91 68.24 69.91 934,594 +1.18(+1.71%)
Mar 16, 2021 70.27 70.27 68.53 68.74 1,373,016 -1.78(-2.52%)
Mar 15, 2021 70.32 70.55 69.45 70.51 1,102,016 +0.51(+0.74%)
Mar 12, 2021 69.49 70.00 69.45 70.00 874,429 +0.74(+1.07%)
Mar 11, 2021 69.07 69.99 68.56 69.26 1,257,961 +0.67(+0.98%)
Mar 10, 2021 67.93 68.81 67.60 68.59 1,667,600 +1.15(+1.70%)
Mar 09, 2021 68.44 68.50 67.01 67.44 1,093,144 -0.60(-0.88%)
Mar 08, 2021 68.11 69.11 67.77 68.05 2,459,566 +0.48(+0.70%)
Mar 05, 2021 67.15 67.73 64.17 67.57 1,759,874 +1.61(+2.44%)
Mar 04, 2021 66.93 67.25 64.17 65.96 2,683,869 -0.80(-1.19%)
Mar 03, 2021 66.57 68.09 66.57 66.75 2,128,143 +0.51(+0.78%)
Mar 02, 2021 66.69 67.09 66.10 66.24 1,877,969 -0.28(-0.42%)
Mar 01, 2021 66.29 67.03 66.15 66.52 7,104,413 +1.62(+2.50%)
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%)
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.