Invesco S&P 500® High Beta ETF (SPHB)
88.02
+1.07
(+1.23%)
USD |
NYSEARCA |
Nov 05, 11:48
SPHB Price: 88.02 for Nov. 5, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 04, 2024 | 86.92 | 87.83 | 86.70 | 86.95 | 260126.0 |
Nov 01, 2024 | 86.92 | 87.89 | 86.87 | 87.00 | 127283.0 |
Oct 31, 2024 | 88.17 | 88.17 | 86.45 | 86.60 | 216231.0 |
Oct 30, 2024 | 88.95 | 89.73 | 88.75 | 88.90 | 134996.0 |
Oct 29, 2024 | 89.51 | 90.77 | 89.28 | 90.61 | 122766.0 |
Oct 28, 2024 | 90.01 | 90.38 | 89.92 | 89.94 | 140908.0 |
Oct 25, 2024 | 89.80 | 90.48 | 89.15 | 89.41 | 113310.0 |
Oct 24, 2024 | 89.19 | 89.29 | 88.60 | 89.05 | 79041.00 |
Oct 23, 2024 | 89.00 | 89.38 | 87.75 | 88.49 | 96115.00 |
Oct 22, 2024 | 89.66 | 89.78 | 89.15 | 89.56 | 93207.00 |
Oct 21, 2024 | 90.57 | 90.74 | 89.74 | 90.22 | 108131.0 |
Oct 18, 2024 | 91.04 | 91.04 | 90.51 | 90.85 | 58330.00 |
Oct 17, 2024 | 91.52 | 91.52 | 90.44 | 90.47 | 65365.00 |
Oct 16, 2024 | 90.62 | 90.86 | 90.18 | 90.62 | 88782.00 |
Oct 15, 2024 | 91.69 | 91.95 | 89.82 | 90.01 | 508884.0 |
Oct 14, 2024 | 91.10 | 91.77 | 90.84 | 91.70 | 94665.00 |
Oct 11, 2024 | 89.63 | 90.94 | 89.63 | 90.76 | 75404.00 |
Oct 10, 2024 | 89.50 | 90.28 | 89.25 | 89.94 | 90204.00 |
Oct 09, 2024 | 89.63 | 90.56 | 89.44 | 90.42 | 85734.00 |
Oct 08, 2024 | 89.23 | 89.66 | 88.75 | 89.45 | 166248.0 |
Oct 07, 2024 | 88.76 | 89.28 | 88.47 | 88.97 | 287279.0 |
Oct 04, 2024 | 89.53 | 89.53 | 88.40 | 89.17 | 120044.0 |
Oct 03, 2024 | 87.65 | 88.59 | 87.56 | 88.05 | 164268.0 |
Oct 02, 2024 | 87.54 | 88.70 | 87.20 | 88.20 | 210660.0 |
Oct 01, 2024 | 89.17 | 89.37 | 87.28 | 87.85 | 443337.0 |
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
91.70
Maximum
Oct 14 2024
66.49
Average
70.21
Median
Mar 15 2022