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

72.74 USD -1.67 (-2.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 38.28 38.56 37.51 38.04 695,700 -0.82(-2.11%)
May 28, 2020 40.57 40.57 38.67 38.86 957,266 -1.40(-3.48%)
May 27, 2020 39.98 40.36 38.59 40.26 956,361 +1.71(+4.44%)
May 26, 2020 37.82 38.95 37.76 38.55 689,498 +2.41(+6.67%)
May 22, 2020 36.38 36.38 35.50 36.14 422,400 -0.15(-0.41%)
May 21, 2020 36.24 36.75 35.86 36.29 448,748 +0.01(+0.03%)
May 20, 2020 36.05 36.51 35.97 36.28 618,433 +1.06(+3.01%)
May 19, 2020 36.06 36.19 35.05 35.22 726,719 -0.97(-2.68%)
May 18, 2020 34.94 36.41 34.89 36.19 1,319,068 +3.11(+9.40%)
May 15, 2020 32.69 33.31 32.45 33.08 230,700 -0.15(-0.45%)
May 14, 2020 31.97 33.26 31.33 33.23 1,428,042 +0.73(+2.25%)
May 13, 2020 33.62 33.62 32.11 32.50 747,571 -1.17(-3.47%)
May 12, 2020 34.90 34.99 33.67 33.67 460,526 -1.08(-3.11%)
May 11, 2020 34.78 34.99 34.34 34.75 376,819 -0.42(-1.19%)
May 08, 2020 34.68 35.22 34.49 35.17 580,600 +1.23(+3.62%)
May 07, 2020 33.81 34.44 33.81 33.94 1,011,763 +0.67(+2.01%)
May 06, 2020 33.79 34.01 33.20 33.27 260,282 -0.15(-0.45%)
May 05, 2020 34.02 34.42 33.35 33.42 507,432 +0.17(+0.51%)
May 04, 2020 32.72 33.29 32.30 33.25 596,627 +0.16(+0.48%)
May 01, 2020 33.86 33.93 32.86 33.09 612,700 -1.76(-5.05%)
Apr 30, 2020 35.58 35.58 34.73 34.85 426,161 -1.19(-3.30%)
Apr 29, 2020 34.98 36.09 34.92 36.04 586,885 +1.96(+5.75%)
Apr 28, 2020 34.27 34.68 33.63 34.08 430,110 +0.59(+1.76%)
Apr 27, 2020 32.79 33.63 32.63 33.49 462,824 +0.99(+3.05%)
Apr 24, 2020 32.18 32.65 31.82 32.50 300,700 +0.68(+2.14%)
Apr 23, 2020 31.88 32.50 31.76 31.82 344,346 +0.23(+0.73%)
Apr 22, 2020 31.49 31.79 31.28 31.59 320,291 +0.93(+3.03%)
Apr 21, 2020 31.04 31.35 30.52 30.66 602,458 -1.13(-3.55%)
Apr 20, 2020 31.81 32.54 31.52 31.79 386,365 -0.75(-2.30%)
Apr 17, 2020 32.13 32.61 32.01 32.54 499,600 +1.52(+4.90%)
Apr 16, 2020 31.54 31.54 30.71 31.02 262,955 -0.30(-0.96%)
Apr 15, 2020 31.62 31.62 30.98 31.32 387,933 -1.41(-4.31%)
Apr 14, 2020 32.86 33.10 32.26 32.73 190,885 +0.74(+2.31%)
Apr 13, 2020 32.64 32.64 31.43 31.99 298,583 -0.60(-1.84%)
Apr 09, 2020 33.03 33.70 32.03 32.59 749,200 +0.43(+1.34%)
Apr 08, 2020 31.06 32.28 30.83 32.16 708,372 +1.62(+5.30%)
Apr 07, 2020 31.64 32.09 30.48 30.54 592,770 +0.42(+1.39%)
Apr 06, 2020 28.68 30.36 28.68 30.12 907,326 +2.67(+9.73%)
Apr 03, 2020 27.81 28.25 27.07 27.45 331,200 -0.52(-1.86%)
Apr 02, 2020 27.35 28.70 27.22 27.97 436,259 +0.56(+2.04%)
Apr 01, 2020 27.99 28.22 27.19 27.41 547,535 -1.80(-6.16%)
Mar 31, 2020 29.76 30.11 29.04 29.21 213,457 -0.47(-1.58%)
Mar 30, 2020 29.28 29.73 28.48 29.68 315,268 +0.57(+1.96%)
Mar 27, 2020 29.52 29.91 28.97 29.11 205,400 -1.54(-5.02%)
Mar 26, 2020 29.67 30.94 29.38 30.65 618,189 +1.47(+5.04%)
Mar 25, 2020 28.81 30.62 27.83 29.18 403,358 +1.16(+4.14%)
Mar 24, 2020 26.77 28.48 26.77 28.02 382,680 +2.90(+11.54%)
Mar 23, 2020 25.86 25.86 24.48 25.12 252,132 -0.96(-3.68%)
Mar 20, 2020 27.62 28.12 26.00 26.08 224,900 -0.95(-3.51%)
Mar 19, 2020 25.92 27.58 25.03 27.03 132,706 +0.84(+3.21%)
Mar 18, 2020 26.71 27.08 24.70 26.19 323,903 -2.47(-8.62%)
Mar 17, 2020 27.88 29.00 26.28 28.66 288,326 +1.19(+4.33%)
Mar 16, 2020 27.25 29.47 26.25 27.47 333,289 -4.29(-13.51%)
Mar 13, 2020 30.94 31.83 28.96 31.76 369,300 +2.93(+10.16%)
Mar 12, 2020 30.04 30.93 28.77 28.83 396,059 -4.06(-12.34%)
Mar 11, 2020 34.07 34.33 32.45 32.89 367,044 -2.41(-6.83%)
Mar 10, 2020 34.82 35.30 33.08 35.30 247,269 +2.16(+6.52%)
Mar 09, 2020 34.96 34.96 33.06 33.14 167,703 -4.85(-12.77%)
Mar 06, 2020 37.98 38.86 37.23 37.99 1,233,800 -1.53(-3.87%)
Mar 05, 2020 40.20 40.52 39.25 39.52 266,208 -1.96(-4.73%)
Mar 04, 2020 41.10 41.54 40.31 41.48 488,792 +1.13(+2.80%)
Mar 03, 2020 41.92 42.57 39.89 40.35 1,586,751 -1.49(-3.56%)
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.