Skip to main content

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

91.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 90.40 91.88 89.98 91.61 141,376 +1.93(+2.15%)
Nov 20, 2024 89.77 89.89 88.80 89.68 239,337 -0.20(-0.22%)
Nov 19, 2024 88.67 89.91 88.48 89.88 260,240 +0.88(+0.99%)
Nov 18, 2024 88.67 89.33 88.21 89.00 140,737 +0.77(+0.87%)
Nov 15, 2024 89.11 89.36 88.02 88.23 255,566 -1.73(-1.92%)
Nov 14, 2024 90.76 90.96 89.86 89.96 131,124 -0.78(-0.86%)
Nov 13, 2024 91.24 91.50 90.64 90.74 216,166 -0.38(-0.42%)
Nov 12, 2024 91.83 92.04 90.48 91.12 203,943 -1.31(-1.42%)
Nov 11, 2024 92.50 92.50 91.81 92.43 120,775 +0.28(+0.30%)
Nov 08, 2024 91.80 92.23 91.64 92.15 110,856 +0.06(+0.07%)
Nov 07, 2024 91.61 92.27 91.53 92.09 179,889 +1.19(+1.31%)
Nov 06, 2024 90.18 91.06 89.47 90.90 362,195 +2.49(+2.82%)
Nov 05, 2024 87.04 88.43 86.97 88.41 96,305 +1.46(+1.68%)
Nov 04, 2024 86.92 87.83 86.70 86.95 260,113 -0.05(-0.06%)
Nov 01, 2024 86.92 87.89 86.87 87.00 127,283 +0.40(+0.46%)
Oct 31, 2024 88.17 88.17 86.45 86.60 216,231 -2.30(-2.59%)
Oct 30, 2024 88.95 89.73 88.75 88.90 134,996 -1.71(-1.89%)
Oct 29, 2024 89.51 90.77 89.28 90.61 122,766 +0.67(+0.74%)
Oct 28, 2024 90.01 90.38 89.92 89.94 140,908 +0.53(+0.59%)
Oct 25, 2024 89.80 90.48 89.15 89.41 113,310 +0.36(+0.40%)
Oct 24, 2024 89.19 89.29 88.60 89.05 79,041 +0.56(+0.63%)
Oct 23, 2024 89.00 89.38 87.75 88.49 96,115 -1.07(-1.19%)
Oct 22, 2024 89.66 89.78 89.15 89.56 93,207 -0.66(-0.73%)
Oct 21, 2024 90.57 90.74 89.74 90.22 108,131 -0.63(-0.69%)
Oct 18, 2024 91.04 91.04 90.51 90.85 58,330 +0.38(+0.42%)
Oct 17, 2024 91.52 91.52 90.44 90.47 65,365 -0.15(-0.17%)
Oct 16, 2024 90.62 90.86 90.18 90.62 88,782 +0.61(+0.68%)
Oct 15, 2024 91.69 91.95 89.82 90.01 508,884 -1.69(-1.84%)
Oct 14, 2024 91.10 91.77 90.84 91.70 94,665 +0.94(+1.04%)
Oct 11, 2024 89.63 90.94 89.63 90.76 75,404 +0.82(+0.91%)
Oct 10, 2024 89.50 90.28 89.25 89.94 90,204 -0.48(-0.53%)
Oct 09, 2024 89.63 90.56 89.44 90.42 85,734 +0.97(+1.08%)
Oct 08, 2024 89.23 89.66 88.75 89.45 166,248 +0.48(+0.54%)
Oct 07, 2024 88.76 89.28 88.47 88.97 287,279 -0.20(-0.22%)
Oct 04, 2024 89.53 89.53 88.40 89.17 120,044 +1.12(+1.27%)
Oct 03, 2024 87.65 88.59 87.56 88.05 164,268 -0.15(-0.17%)
Oct 02, 2024 87.54 88.70 87.20 88.20 210,660 +0.35(+0.40%)
Oct 01, 2024 89.17 89.37 87.28 87.85 443,337 -1.37(-1.54%)
Sep 30, 2024 89.13 89.37 88.33 89.22 143,744 -0.35(-0.39%)
Sep 27, 2024 90.23 90.23 89.29 89.57 235,001 -0.14(-0.16%)
Sep 26, 2024 90.16 90.55 88.66 89.71 478,574 +1.54(+1.75%)
Sep 25, 2024 88.54 88.87 88.00 88.17 1,668,515 -0.46(-0.52%)
Sep 24, 2024 88.76 88.90 87.98 88.63 174,602 +0.45(+0.51%)
Sep 23, 2024 88.04 88.42 87.77 88.18 179,258 +0.43(+0.49%)
Sep 20, 2024 87.58 87.82 86.77 87.75 195,909 -0.18(-0.20%)
Sep 19, 2024 88.08 88.46 87.28 87.93 301,188 +2.24(+2.61%)
Sep 18, 2024 86.20 87.48 85.56 85.69 608,385 -0.33(-0.38%)
Sep 17, 2024 86.08 86.72 85.56 86.02 302,178 +0.59(+0.69%)
Sep 16, 2024 84.99 85.49 84.53 85.43 248,655 +0.23(+0.27%)
Sep 13, 2024 84.34 85.47 84.25 85.20 290,706 +1.46(+1.74%)
Sep 12, 2024 83.23 84.12 82.50 83.75 315,889 +0.54(+0.65%)
Sep 11, 2024 81.51 83.31 80.00 83.21 289,189 +1.90(+2.33%)
Sep 10, 2024 81.07 81.35 80.03 81.31 164,708 +0.45(+0.56%)
Sep 09, 2024 80.48 81.28 80.25 80.86 173,171 +1.19(+1.49%)
Sep 06, 2024 81.66 81.85 79.38 79.67 311,656 -1.94(-2.37%)
Sep 05, 2024 81.70 82.42 81.26 81.61 472,049 -0.31(-0.38%)
Sep 04, 2024 81.39 82.72 81.27 81.92 260,734 -0.08(-0.10%)
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.