SPHB Price Trends

Invesco S&P 500® High Beta ETF (SPHB)

83.31 +0.27 (+0.33%) USD | NYSEARCA | May 09, 16:00

83.32 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2011. Upgrade now.

Date	Open	High	Low	Close	Volume
May 09, 2024	82.82	83.36	82.58	83.31	244703.0
May 08, 2024	82.30	83.08	82.14	83.04	395991.0
May 07, 2024	83.86	83.99	83.12	83.14	372020.0
May 06, 2024	83.35	83.82	83.16	83.82	341209.0
May 03, 2024	83.08	83.77	82.57	82.67	544936.0
May 02, 2024	81.69	82.04	80.39	81.88	658574.0
May 01, 2024	81.48	83.00	80.65	81.06	799211.0
Apr 30, 2024	83.22	83.53	81.96	81.98	481955.0
Apr 29, 2024	83.56	83.99	83.25	83.74	390046.0
Apr 26, 2024	82.59	83.54	82.47	83.15	625623.0
Apr 25, 2024	81.95	82.66	81.02	82.42	991808.0
Apr 24, 2024	82.45	83.16	81.87	82.60	454208.0
Apr 23, 2024	80.96	82.48	80.96	82.18	591699.0
Apr 22, 2024	80.42	81.28	79.86	80.84	739521.0
Apr 19, 2024	80.37	80.83	79.62	79.94	1.129M
Apr 18, 2024	80.76	81.48	80.07	80.33	857177.0
Apr 17, 2024	81.70	81.79	80.45	80.70	687090.0
Apr 16, 2024	81.45	81.78	80.79	81.21	712805.0
Apr 15, 2024	83.82	84.11	81.40	81.78	763762.0
Apr 12, 2024	83.96	84.08	82.68	82.93	824822.0
Apr 11, 2024	84.64	85.15	83.70	84.97	690414.0
Apr 10, 2024	85.04	85.38	83.94	84.43	1.165M
Apr 09, 2024	86.57	86.92	85.80	86.89	454986.0
Apr 08, 2024	85.52	86.36	85.52	86.09	877427.0
Apr 05, 2024	84.74	85.58	84.50	85.14	640083.0

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).

Read full definition.

Price Range, Past 5 Years

25.12

Minimum

Mar 23 2020

87.74

Maximum

Mar 28 2024

62.15

Average

67.11

Median

Apr 27 2022

Price Benchmarks