Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

85.35 +1.48 (+1.76%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 26, 2024 85.07 85.79 84.77 85.35 1,223,452 +1.48(+1.76%)
Jul 25, 2024 84.14 85.86 83.29 83.87 795,824 -0.71(-0.84%)
Jul 24, 2024 86.83 87.03 84.53 84.58 471,304 -2.87(-3.28%)
Jul 23, 2024 87.24 87.96 87.24 87.45 379,489 -0.40(-0.46%)
Jul 22, 2024 87.11 87.86 86.26 87.85 368,715 +1.64(+1.90%)
Jul 19, 2024 86.96 87.12 86.02 86.21 273,183 -0.63(-0.73%)
Jul 18, 2024 87.97 88.84 86.37 86.84 280,454 -0.68(-0.78%)
Jul 17, 2024 88.84 89.30 87.52 87.52 339,386 -2.81(-3.11%)
Jul 16, 2024 88.97 90.34 88.84 90.33 236,950 +1.74(+1.96%)
Jul 15, 2024 88.63 89.25 88.30 88.59 151,437 +0.17(+0.19%)
Jul 12, 2024 87.57 89.09 87.55 88.42 203,784 +1.15(+1.32%)
Jul 11, 2024 87.65 88.15 86.97 87.27 274,197 +0.31(+0.36%)
Jul 10, 2024 86.03 87.00 85.87 86.96 252,217 +1.22(+1.42%)
Jul 09, 2024 85.91 86.07 85.49 85.74 112,869 -0.09(-0.10%)
Jul 08, 2024 85.49 85.94 85.49 85.83 271,260 +0.65(+0.76%)
Jul 05, 2024 85.42 85.42 84.78 85.18 170,593 -0.07(-0.08%)
Jul 03, 2024 84.94 85.46 84.72 85.25 110,853 +0.59(+0.70%)
Jul 02, 2024 83.58 84.66 83.58 84.66 128,165 +0.90(+1.07%)
Jul 01, 2024 84.67 84.67 83.47 83.76 435,184 -0.69(-0.82%)
Jun 28, 2024 84.60 85.36 84.04 84.45 364,783 +0.19(+0.23%)
Jun 27, 2024 83.82 84.31 83.71 84.26 223,173 +0.41(+0.49%)
Jun 26, 2024 83.62 83.96 83.43 83.85 96,839 -0.16(-0.19%)
Jun 25, 2024 84.09 84.09 83.57 84.01 161,482 +0.20(+0.24%)
Jun 24, 2024 84.12 84.54 83.81 83.81 186,492 -0.43(-0.51%)
Jun 21, 2024 84.16 84.39 83.46 84.24 112,288 +0.08(+0.09%)
Jun 20, 2024 84.74 84.95 83.95 84.16 149,243 -0.69(-0.81%)
Jun 18, 2024 84.44 85.04 84.44 84.85 394,135 +0.36(+0.43%)
Jun 17, 2024 83.68 84.63 83.24 84.49 160,764 +0.68(+0.81%)
Jun 14, 2024 84.12 84.26 83.30 83.81 237,724 -0.86(-1.01%)
Jun 13, 2024 84.95 85.19 84.25 84.67 202,720 -0.23(-0.27%)
Jun 12, 2024 84.91 85.84 84.51 84.90 476,238 +1.61(+1.93%)
Jun 11, 2024 83.19 83.50 82.50 83.30 218,623 -0.34(-0.41%)
Jun 10, 2024 82.54 83.78 82.46 83.63 135,046 +0.59(+0.71%)
Jun 07, 2024 83.05 83.60 82.81 83.05 191,169 -0.58(-0.69%)
Jun 06, 2024 83.72 83.84 83.42 83.62 176,868 -0.23(-0.27%)
Jun 05, 2024 82.90 83.85 82.50 83.85 233,399 +1.60(+1.94%)
Jun 04, 2024 82.35 82.68 81.85 82.26 208,281 -0.49(-0.59%)
Jun 03, 2024 83.86 83.90 81.68 82.75 981,104 -0.26(-0.31%)
May 31, 2024 82.90 83.18 81.39 83.01 235,075 +0.39(+0.47%)
May 30, 2024 82.77 83.01 82.30 82.62 180,529 -0.30(-0.36%)
May 29, 2024 82.99 83.17 82.84 82.92 180,551 -1.34(-1.59%)
May 28, 2024 84.77 84.84 83.80 84.25 167,528 -0.11(-0.13%)
May 24, 2024 83.88 84.57 83.70 84.36 237,473 +0.96(+1.15%)
May 23, 2024 85.55 85.58 83.15 83.40 515,195 -1.50(-1.76%)
May 22, 2024 85.08 85.39 84.44 84.90 257,413 -0.14(-0.16%)
May 21, 2024 84.82 85.13 84.57 85.04 122,192 -0.21(-0.25%)
May 20, 2024 84.82 85.51 84.82 85.25 201,869 +0.54(+0.64%)
May 17, 2024 84.87 85.04 84.38 84.71 134,755 -0.05(-0.06%)
May 16, 2024 85.28 85.42 84.76 84.76 522,952 -0.64(-0.75%)
May 15, 2024 85.19 85.47 84.74 85.40 740,003 +1.08(+1.28%)
May 14, 2024 83.90 84.42 83.90 84.32 583,111 +0.90(+1.08%)
May 13, 2024 83.61 84.02 83.31 83.42 414,512 +0.25(+0.30%)
May 10, 2024 83.57 83.73 83.03 83.18 269,332 +0.04(+0.05%)
May 09, 2024 82.65 83.19 82.41 83.14 245,217 +0.27(+0.33%)
May 08, 2024 82.13 82.91 81.97 82.87 396,823 -0.10(-0.12%)
May 07, 2024 83.68 83.81 82.95 82.97 372,801 -0.68(-0.81%)
May 06, 2024 83.18 83.64 82.99 83.64 341,925 +1.15(+1.39%)
May 03, 2024 82.91 83.59 82.40 82.50 546,080 +0.79(+0.96%)
May 02, 2024 81.52 81.87 80.22 81.71 659,957 +0.82(+1.01%)
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.