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

87.74 +0.37 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 75.95 76.41 74.30 74.99 388,008 -1.91(-2.48%)
Nov 29, 2021 76.88 77.28 75.68 76.90 680,589 +1.53(+2.03%)
Nov 26, 2021 75.98 76.02 74.56 75.37 510,130 -3.35(-4.26%)
Nov 24, 2021 77.90 78.73 77.50 78.72 411,833 +0.12(+0.15%)
Nov 23, 2021 78.61 79.19 77.63 78.61 383,141 +0.29(+0.38%)
Nov 22, 2021 79.05 79.67 78.19 78.31 364,366 -0.25(-0.31%)
Nov 19, 2021 78.85 79.10 78.34 78.56 676,811 -0.65(-0.82%)
Nov 18, 2021 79.78 79.28 79.13 79.20 445,647 -0.05(-0.06%)
Nov 17, 2021 79.90 80.03 79.13 79.25 283,774 -0.83(-1.04%)
Nov 16, 2021 79.64 80.26 79.40 80.09 167,270 +0.36(+0.45%)
Nov 15, 2021 80.08 80.13 79.29 79.72 267,806 -0.01(-0.01%)
Nov 12, 2021 79.49 79.78 79.29 79.73 210,103 +0.44(+0.56%)
Nov 11, 2021 79.22 79.57 79.02 79.29 206,121 +0.69(+0.87%)
Nov 10, 2021 79.86 78.61 603,095 -1.93(-2.40%)
Nov 09, 2021 81.04 81.26 79.91 80.54 298,963 -0.49(-0.60%)
Nov 08, 2021 81.27 81.50 80.92 81.03 458,908 +0.22(+0.27%)
Nov 05, 2021 80.48 81.02 80.38 80.81 310,213 +1.45(+1.83%)
Nov 04, 2021 79.53 79.79 78.93 79.36 254,413 +0.28(+0.36%)
Nov 03, 2021 78.38 79.21 78.01 79.08 208,334 +0.54(+0.69%)
Nov 02, 2021 78.31 78.72 78.17 78.54 322,176 +0.06(+0.07%)
Nov 01, 2021 77.41 78.49 77.02 78.48 1,043,178 +1.46(+1.90%)
Oct 29, 2021 76.63 77.05 76.48 77.02 183,659 -0.03(-0.04%)
Oct 28, 2021 76.20 77.05 76.18 77.05 341,987 +1.31(+1.73%)
Oct 27, 2021 76.74 76.81 75.74 75.74 530,952 -1.12(-1.45%)
Oct 26, 2021 77.41 76.85 546,042 -0.18(-0.23%)
Oct 25, 2021 76.80 77.22 76.58 77.03 675,524 +0.65(+0.85%)
Oct 22, 2021 76.41 76.92 75.81 76.38 854,455 +0.03(+0.04%)
Oct 21, 2021 76.08 76.51 75.82 76.35 482,740 +0.03(+0.04%)
Oct 20, 2021 76.08 76.44 75.77 76.32 556,044 +0.18(+0.23%)
Oct 19, 2021 76.09 76.37 75.71 76.15 510,842 +0.47(+0.62%)
Oct 18, 2021 74.95 75.74 74.93 75.68 478,311 +0.51(+0.68%)
Oct 15, 2021 75.43 75.60 75.11 75.17 533,000 +0.35(+0.47%)
Oct 14, 2021 74.37 74.84 74.20 74.81 829,963 +1.42(+1.94%)
Oct 13, 2021 73.53 73.64 72.74 73.39 389,730 -0.04(-0.05%)
Oct 12, 2021 73.37 73.90 73.24 73.43 349,745 +0.24(+0.32%)
Oct 11, 2021 73.77 74.41 73.18 73.20 353,076 -0.41(-0.56%)
Oct 08, 2021 74.05 74.21 73.41 73.61 390,285 -0.06(-0.08%)
Oct 07, 2021 73.58 74.31 73.58 73.67 787,290 +0.80(+1.10%)
Oct 06, 2021 72.11 72.98 71.58 72.86 1,820,131 -0.14(-0.19%)
Oct 05, 2021 72.87 73.62 72.51 73.00 773,586 +0.71(+0.98%)
Oct 04, 2021 73.13 73.25 72.01 72.30 1,376,240 -0.94(-1.28%)
Oct 01, 2021 72.28 73.45 71.75 73.24 627,949 +1.60(+2.23%)
Sep 30, 2021 72.78 72.81 71.66 71.64 1,268,059 -0.84(-1.16%)
Sep 29, 2021 73.46 73.46 72.46 72.48 666,405 -0.67(-0.91%)
Sep 28, 2021 74.35 74.55 73.06 73.15 992,654 -1.71(-2.29%)
Sep 27, 2021 74.24 75.06 74.24 74.86 1,565,786 +0.75(+1.02%)
Sep 24, 2021 73.31 74.26 73.28 74.11 347,083 +0.29(+0.40%)
Sep 23, 2021 72.52 74.12 72.47 73.81 693,739 +1.73(+2.41%)
Sep 22, 2021 70.94 72.49 70.94 72.08 462,041 +1.69(+2.39%)
Sep 21, 2021 71.08 71.20 69.97 70.39 304,632 -0.04(-0.06%)
Sep 20, 2021 70.61 70.98 69.40 70.43 749,750 -1.81(-2.50%)
Sep 17, 2021 72.80 73.14 71.97 72.24 217,092 -0.68(-0.94%)
Sep 16, 2021 72.79 73.26 72.38 72.93 301,529 +0.06(+0.08%)
Sep 15, 2021 71.98 72.93 71.62 72.87 506,458 +1.09(+1.51%)
Sep 14, 2021 72.78 72.78 71.61 71.78 446,581 -0.72(-1.00%)
Sep 13, 2021 72.44 72.52 71.54 72.51 1,070,066 +0.73(+1.02%)
Sep 10, 2021 72.90 73.02 71.74 71.77 250,564 -0.43(-0.60%)
Sep 09, 2021 71.82 72.84 71.75 72.20 516,305 +0.26(+0.37%)
Sep 08, 2021 72.84 72.84 71.58 71.94 771,561 -0.88(-1.21%)
Sep 07, 2021 72.83 73.00 72.50 72.82 1,379,311 -0.13(-0.17%)
Sep 03, 2021 72.99 73.40 72.69 72.95 906,901 -0.23(-0.32%)
Sep 02, 2021 72.98 73.61 72.86 73.18 975,053 +0.52(+0.71%)
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.