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 (%)
Apr 29, 2022 67.75 69.04 65.84 65.93 1,662,832 -2.26(-3.31%)
Apr 28, 2022 66.86 68.70 65.69 68.18 1,860,109 +2.38(+3.62%)
Apr 27, 2022 65.74 67.00 65.36 65.80 664,339 +0.08(+0.12%)
Apr 26, 2022 67.77 67.86 65.68 65.72 401,314 -2.61(-3.82%)
Apr 25, 2022 66.85 68.38 66.54 68.33 865,967 +0.85(+1.26%)
Apr 22, 2022 69.26 69.52 67.42 67.48 393,849 -2.00(-2.88%)
Apr 21, 2022 72.74 73.07 69.23 69.48 270,670 -2.27(-3.17%)
Apr 20, 2022 72.64 72.91 71.58 71.75 368,754 -0.39(-0.54%)
Apr 19, 2022 70.34 72.28 70.22 72.14 300,343 +1.82(+2.59%)
Apr 18, 2022 69.91 70.77 69.64 70.32 652,803 +0.21(+0.29%)
Apr 14, 2022 71.47 71.83 70.08 70.12 215,783 -1.30(-1.83%)
Apr 13, 2022 70.23 71.58 70.15 71.42 413,110 +1.37(+1.96%)
Apr 12, 2022 71.19 72.04 69.73 70.05 342,260 -0.22(-0.31%)
Apr 11, 2022 70.51 71.29 70.16 70.26 644,127 -1.07(-1.50%)
Apr 08, 2022 71.66 72.14 70.90 71.33 336,887 -0.63(-0.87%)
Apr 07, 2022 71.71 72.50 70.54 71.96 475,072 +0.02(+0.03%)
Apr 06, 2022 72.71 72.71 71.26 71.94 854,479 -1.81(-2.46%)
Apr 05, 2022 75.82 75.96 73.52 73.75 220,398 -2.07(-2.73%)
Apr 04, 2022 74.89 75.92 74.89 75.82 590,248 +1.33(+1.79%)
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.