Invesco S&P 500® High Beta ETF (SPHB)
87.74
+0.37
(+0.42%)
USD |
NYSEARCA |
Mar 28, 16:00
87.77
+0.03
(+0.03%)
After-Hours: 20:00
SPHB Price: 87.74 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 87.40 | 87.90 | 87.40 | 87.74 | 197227.0 |
Mar 27, 2024 | 86.15 | 87.37 | 85.89 | 87.37 | 385255.0 |
Mar 26, 2024 | 86.30 | 86.50 | 85.50 | 85.56 | 222598.0 |
Mar 25, 2024 | 85.75 | 86.17 | 85.63 | 85.83 | 254771.0 |
Mar 22, 2024 | 86.67 | 86.95 | 85.97 | 86.04 | 220382.0 |
Mar 21, 2024 | 86.61 | 87.28 | 86.59 | 86.84 | 471764.0 |
Mar 20, 2024 | 83.87 | 85.87 | 83.77 | 85.73 | 560347.0 |
Mar 19, 2024 | 83.19 | 83.96 | 83.01 | 83.89 | 447561.0 |
Mar 18, 2024 | 83.81 | 83.94 | 83.31 | 83.65 | 323911.0 |
Mar 15, 2024 | 83.41 | 84.07 | 83.36 | 83.48 | 243020.0 |
Mar 14, 2024 | 85.39 | 85.50 | 83.43 | 84.04 | 442263.0 |
Mar 13, 2024 | 85.56 | 86.17 | 85.33 | 85.53 | 367670.0 |
Mar 12, 2024 | 85.77 | 86.03 | 85.03 | 85.79 | 485641.0 |
Mar 11, 2024 | 85.25 | 85.67 | 84.91 | 85.52 | 366113.0 |
Mar 08, 2024 | 86.58 | 87.14 | 85.56 | 85.66 | 2.779M |
Mar 07, 2024 | 85.53 | 86.31 | 85.52 | 86.02 | 476678.0 |
Mar 06, 2024 | 85.11 | 85.21 | 84.37 | 84.82 | 959140.0 |
Mar 05, 2024 | 84.40 | 84.99 | 83.89 | 84.26 | 756274.0 |
Mar 04, 2024 | 85.71 | 85.72 | 85.12 | 85.13 | 642616.0 |
Mar 01, 2024 | 84.45 | 85.54 | 83.89 | 85.41 | 499994.0 |
Feb 29, 2024 | 83.93 | 84.65 | 83.66 | 84.33 | 640449.0 |
Feb 28, 2024 | 82.97 | 83.68 | 82.92 | 83.18 | 406242.0 |
Feb 27, 2024 | 83.37 | 83.71 | 83.25 | 83.57 | 413661.0 |
Feb 26, 2024 | 82.97 | 83.36 | 82.50 | 82.63 | 492010.0 |
Feb 23, 2024 | 83.19 | 83.47 | 82.87 | 82.94 | 735160.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.12
Minimum
Mar 23 2020
87.74
Maximum
Mar 28 2024
61.23
Average
66.41
Median
Aug 26 2022