Invesco S&P 500 High Beta ETF (SPHB)
NYSEARCA: SPHB · Real-Time Price · USD
89.41
+0.36 (0.40%)
Oct 25, 2024, 4:00 PM EDT - Market closed
SPHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 89.19 | 89.29 | 88.60 | 89.05 | 89.05 | 0.63% | 79,041 |
| Oct 23, 2024 | 89.00 | 89.38 | 87.75 | 88.49 | 88.49 | -1.19% | 96,115 |
| Oct 22, 2024 | 89.66 | 89.78 | 89.15 | 89.56 | 89.56 | -0.73% | 93,207 |
| Oct 21, 2024 | 90.57 | 90.74 | 89.74 | 90.22 | 90.22 | -0.69% | 108,131 |
| Oct 18, 2024 | 91.04 | 91.04 | 90.51 | 90.85 | 90.85 | 0.42% | 58,330 |
| Oct 17, 2024 | 91.52 | 91.52 | 90.44 | 90.47 | 90.47 | -0.17% | 65,365 |
| Oct 16, 2024 | 90.62 | 90.86 | 90.18 | 90.62 | 90.62 | 0.68% | 88,782 |
| Oct 15, 2024 | 91.69 | 91.95 | 89.82 | 90.01 | 90.01 | -1.84% | 508,884 |
| Oct 14, 2024 | 91.10 | 91.77 | 90.84 | 91.70 | 91.70 | 1.04% | 94,665 |
| Oct 11, 2024 | 89.63 | 90.94 | 89.63 | 90.76 | 90.76 | 0.91% | 75,404 |
| Oct 10, 2024 | 89.50 | 90.28 | 89.25 | 89.94 | 89.94 | -0.53% | 90,204 |
| Oct 9, 2024 | 89.63 | 90.56 | 89.44 | 90.42 | 90.42 | 1.08% | 85,734 |
| Oct 8, 2024 | 89.23 | 89.66 | 88.75 | 89.45 | 89.45 | 0.54% | 166,248 |
| Oct 7, 2024 | 88.76 | 89.28 | 88.47 | 88.97 | 88.97 | -0.22% | 287,279 |
| Oct 4, 2024 | 89.53 | 89.53 | 88.40 | 89.17 | 89.17 | 1.27% | 120,044 |
| Oct 3, 2024 | 87.65 | 88.59 | 87.56 | 88.05 | 88.05 | -0.17% | 164,268 |
| Oct 2, 2024 | 87.54 | 88.70 | 87.20 | 88.20 | 88.20 | 0.40% | 210,660 |
| Oct 1, 2024 | 89.17 | 89.37 | 87.28 | 87.85 | 87.85 | -1.54% | 443,337 |
| Sep 30, 2024 | 89.13 | 89.37 | 88.33 | 89.22 | 89.22 | -0.39% | 143,744 |
| Sep 27, 2024 | 90.23 | 90.23 | 89.29 | 89.57 | 89.57 | -0.16% | 235,001 |
| Sep 26, 2024 | 90.16 | 90.55 | 88.66 | 89.71 | 89.71 | 1.75% | 478,574 |
| Sep 25, 2024 | 88.54 | 88.87 | 88.00 | 88.17 | 88.17 | -0.52% | 1,668,515 |
| Sep 24, 2024 | 88.76 | 88.90 | 87.98 | 88.63 | 88.63 | 0.51% | 174,602 |
| Sep 23, 2024 | 88.04 | 88.42 | 87.77 | 88.18 | 88.18 | 0.32% | 179,258 |
| Sep 20, 2024 | 87.73 | 87.97 | 86.92 | 87.90 | 87.75 | -0.20% | 195,573 |
| Sep 19, 2024 | 88.23 | 88.62 | 87.43 | 88.08 | 87.93 | 2.61% | 300,671 |
| Sep 18, 2024 | 86.35 | 87.63 | 85.71 | 85.84 | 85.69 | -0.38% | 607,340 |
| Sep 17, 2024 | 86.23 | 86.87 | 85.71 | 86.17 | 86.02 | 0.69% | 301,659 |
| Sep 16, 2024 | 85.14 | 85.64 | 84.68 | 85.58 | 85.43 | 0.27% | 248,228 |
| Sep 13, 2024 | 84.49 | 85.62 | 84.39 | 85.35 | 85.20 | 1.74% | 290,207 |
| Sep 12, 2024 | 83.37 | 84.26 | 82.64 | 83.89 | 83.75 | 0.65% | 315,347 |
| Sep 11, 2024 | 81.65 | 83.45 | 80.14 | 83.35 | 83.21 | 2.33% | 288,693 |
| Sep 10, 2024 | 81.21 | 81.49 | 80.17 | 81.45 | 81.31 | 0.56% | 164,426 |
| Sep 9, 2024 | 80.62 | 81.42 | 80.39 | 81.00 | 80.86 | 1.49% | 172,874 |
| Sep 6, 2024 | 81.80 | 81.99 | 79.52 | 79.81 | 79.67 | -2.37% | 311,121 |
| Sep 5, 2024 | 81.84 | 82.56 | 81.40 | 81.75 | 81.61 | -0.38% | 471,239 |
| Sep 4, 2024 | 81.53 | 82.86 | 81.41 | 82.06 | 81.92 | -0.10% | 260,287 |
| Sep 3, 2024 | 84.90 | 84.90 | 81.78 | 82.14 | 82.00 | -4.22% | 383,835 |
| Aug 30, 2024 | 85.72 | 85.91 | 84.53 | 85.76 | 85.61 | 1.11% | 209,251 |
| Aug 29, 2024 | 85.11 | 86.08 | 84.73 | 84.82 | 84.68 | 0.44% | 230,919 |
| Aug 28, 2024 | 85.33 | 85.49 | 83.79 | 84.45 | 84.31 | -1.62% | 182,695 |
| Aug 27, 2024 | 85.05 | 86.03 | 84.74 | 85.84 | 85.69 | 0.23% | 335,595 |
| Aug 26, 2024 | 86.95 | 87.05 | 85.50 | 85.64 | 85.49 | -1.38% | 230,081 |
| Aug 23, 2024 | 85.62 | 86.90 | 85.49 | 86.84 | 86.69 | 2.35% | 409,406 |
| Aug 22, 2024 | 86.45 | 86.55 | 84.68 | 84.85 | 84.71 | -1.60% | 311,474 |
| Aug 21, 2024 | 85.62 | 86.40 | 85.47 | 86.23 | 86.08 | 1.32% | 247,165 |
| Aug 20, 2024 | 85.72 | 86.06 | 84.87 | 85.11 | 84.97 | -0.86% | 237,181 |
| Aug 19, 2024 | 84.70 | 85.85 | 84.36 | 85.85 | 85.70 | 1.36% | 263,363 |
| Aug 16, 2024 | 84.33 | 84.83 | 84.22 | 84.70 | 84.56 | -0.09% | 218,218 |
| Aug 15, 2024 | 83.47 | 84.95 | 83.39 | 84.78 | 84.64 | 3.25% | 333,651 |
| Aug 14, 2024 | 82.65 | 82.86 | 81.50 | 82.11 | 81.97 | -0.27% | 278,763 |
| Aug 13, 2024 | 81.10 | 82.46 | 80.91 | 82.33 | 82.19 | 2.48% | 356,375 |
| Aug 12, 2024 | 80.81 | 81.06 | 80.02 | 80.34 | 80.20 | -0.37% | 398,883 |
| Aug 9, 2024 | 80.36 | 80.98 | 79.88 | 80.64 | 80.50 | 0.29% | 338,402 |
| Aug 8, 2024 | 78.69 | 80.49 | 78.26 | 80.41 | 80.27 | 3.57% | 405,786 |
| Aug 7, 2024 | 80.49 | 80.88 | 77.60 | 77.64 | 77.51 | -1.91% | 631,463 |
| Aug 6, 2024 | 78.56 | 80.55 | 78.37 | 79.15 | 79.02 | 1.27% | 1,079,906 |
| Aug 5, 2024 | 75.86 | 79.54 | 75.86 | 78.16 | 78.03 | -2.47% | 1,405,436 |
| Aug 2, 2024 | 81.18 | 81.45 | 79.39 | 80.14 | 80.00 | -4.09% | 1,255,709 |
| Aug 1, 2024 | 86.70 | 87.13 | 82.82 | 83.56 | 83.42 | -3.89% | 621,999 |
| Jul 31, 2024 | 86.66 | 87.93 | 86.46 | 86.94 | 86.79 | 2.45% | 369,297 |
| Jul 30, 2024 | 85.90 | 86.24 | 84.37 | 84.86 | 84.72 | -0.70% | 221,327 |
| Jul 29, 2024 | 85.78 | 86.19 | 85.13 | 85.46 | 85.31 | 0.13% | 332,585 |
| Jul 26, 2024 | 85.07 | 85.79 | 84.77 | 85.35 | 85.20 | 1.76% | 1,223,452 |
| Jul 25, 2024 | 84.14 | 85.86 | 83.29 | 83.87 | 83.73 | -0.84% | 795,824 |
| Jul 24, 2024 | 86.83 | 87.03 | 84.53 | 84.58 | 84.44 | -3.28% | 471,304 |
| Jul 23, 2024 | 87.24 | 87.96 | 87.24 | 87.45 | 87.30 | -0.46% | 379,489 |
| Jul 22, 2024 | 87.11 | 87.86 | 86.26 | 87.85 | 87.70 | 1.90% | 368,715 |
| Jul 19, 2024 | 86.96 | 87.12 | 86.02 | 86.21 | 86.06 | -0.73% | 273,183 |
| Jul 18, 2024 | 87.97 | 88.84 | 86.37 | 86.84 | 86.69 | -0.78% | 280,454 |
| Jul 17, 2024 | 88.84 | 89.30 | 87.52 | 87.52 | 87.37 | -3.11% | 339,386 |
| Jul 16, 2024 | 88.97 | 90.34 | 88.84 | 90.33 | 90.18 | 1.96% | 236,950 |
| Jul 15, 2024 | 88.63 | 89.25 | 88.30 | 88.59 | 88.44 | 0.19% | 151,437 |
| Jul 12, 2024 | 87.57 | 89.09 | 87.55 | 88.42 | 88.27 | 1.32% | 203,784 |
| Jul 11, 2024 | 87.65 | 88.15 | 86.97 | 87.27 | 87.12 | 0.36% | 274,197 |
| Jul 10, 2024 | 86.03 | 87.00 | 85.87 | 86.96 | 86.81 | 1.42% | 252,217 |
| Jul 9, 2024 | 85.91 | 86.07 | 85.49 | 85.74 | 85.59 | -0.10% | 112,869 |
| Jul 8, 2024 | 85.49 | 85.94 | 85.49 | 85.83 | 85.68 | 0.76% | 271,260 |
| Jul 5, 2024 | 85.42 | 85.42 | 84.78 | 85.18 | 85.03 | -0.08% | 170,593 |
| Jul 3, 2024 | 84.94 | 85.46 | 84.72 | 85.25 | 85.10 | 0.70% | 110,853 |
| Jul 2, 2024 | 83.58 | 84.66 | 83.58 | 84.66 | 84.52 | 1.07% | 128,165 |
| Jul 1, 2024 | 84.67 | 84.67 | 83.47 | 83.76 | 83.62 | -0.82% | 435,184 |
| Jun 28, 2024 | 84.60 | 85.36 | 84.04 | 84.45 | 84.31 | 0.23% | 364,783 |
| Jun 27, 2024 | 83.82 | 84.31 | 83.71 | 84.26 | 84.12 | 0.49% | 223,173 |
| Jun 26, 2024 | 83.62 | 83.96 | 83.43 | 83.85 | 83.71 | -0.19% | 96,839 |
| Jun 25, 2024 | 84.09 | 84.09 | 83.57 | 84.01 | 83.87 | 0.24% | 161,482 |
| Jun 24, 2024 | 84.12 | 84.54 | 83.81 | 83.81 | 83.67 | -0.72% | 186,492 |
| Jun 21, 2024 | 84.34 | 84.57 | 83.64 | 84.42 | 84.10 | 0.09% | 112,053 |
| Jun 20, 2024 | 84.92 | 85.13 | 84.13 | 84.34 | 84.02 | -0.81% | 148,931 |
| Jun 18, 2024 | 84.62 | 85.22 | 84.62 | 85.03 | 84.71 | 0.43% | 393,309 |
| Jun 17, 2024 | 83.86 | 84.81 | 83.41 | 84.67 | 84.35 | 0.81% | 160,427 |
| Jun 14, 2024 | 84.30 | 84.44 | 83.47 | 83.99 | 83.67 | -1.01% | 237,226 |
| Jun 13, 2024 | 85.13 | 85.37 | 84.43 | 84.85 | 84.53 | -0.27% | 202,295 |
| Jun 12, 2024 | 85.09 | 86.02 | 84.69 | 85.08 | 84.76 | 1.93% | 475,240 |
| Jun 11, 2024 | 83.36 | 83.68 | 82.67 | 83.47 | 83.15 | -0.41% | 218,165 |
| Jun 10, 2024 | 82.71 | 83.96 | 82.63 | 83.81 | 83.49 | 0.71% | 134,763 |
| Jun 7, 2024 | 83.22 | 83.78 | 82.98 | 83.22 | 82.90 | -0.69% | 190,769 |
| Jun 6, 2024 | 83.90 | 84.02 | 83.60 | 83.80 | 83.48 | -0.27% | 176,498 |
| Jun 5, 2024 | 83.07 | 84.03 | 82.67 | 84.03 | 83.71 | 1.94% | 232,910 |
| Jun 4, 2024 | 82.52 | 82.85 | 82.02 | 82.43 | 82.12 | -0.59% | 207,845 |