Skip to main content

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

83.48 -0.53 (-0.63%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 84.16 149,244 -0.69(-0.81%)
Jun 18, 2024 84.44 85.04 84.44 84.85 394,137 +0.36(+0.43%)
Jun 17, 2024 83.68 84.63 83.23 84.49 160,764 +0.68(+0.81%)
Jun 14, 2024 84.12 84.26 83.29 83.81 237,725 -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 84.90 476,240 +1.61(+1.93%)
Jun 11, 2024 83.18 83.50 82.50 83.29 218,624 -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 83.05 191,170 -0.58(-0.69%)
Jun 06, 2024 83.72 83.84 83.42 83.62 176,869 -0.23(-0.27%)
Jun 05, 2024 82.90 83.85 82.50 83.85 233,400 +1.60(+1.94%)
Jun 04, 2024 82.35 82.68 81.85 82.26 208,282 -0.49(-0.59%)
Jun 03, 2024 83.86 83.90 81.68 82.75 981,108 -0.26(-0.31%)
May 31, 2024 82.90 83.17 81.39 83.01 235,076 +0.39(+0.47%)
May 30, 2024 82.77 83.01 82.30 82.62 180,530 -0.30(-0.36%)
May 29, 2024 82.99 83.16 82.84 82.92 180,552 -1.34(-1.59%)
May 28, 2024 84.77 84.84 83.80 84.25 167,529 -0.11(-0.13%)
May 24, 2024 83.88 84.57 83.70 84.36 237,475 +0.96(+1.15%)
May 23, 2024 85.55 85.58 83.15 83.40 515,197 -1.50(-1.76%)
May 22, 2024 85.08 85.39 84.44 84.90 257,414 -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 85.25 201,870 +0.54(+0.64%)
May 17, 2024 84.87 85.04 84.38 84.71 134,756 -0.05(-0.06%)
May 16, 2024 85.28 85.42 84.76 84.76 522,954 -0.64(-0.75%)
May 15, 2024 85.19 85.47 84.74 85.40 740,007 +1.08(+1.28%)
May 14, 2024 83.90 84.42 83.90 84.32 583,114 +0.90(+1.08%)
May 13, 2024 83.61 84.02 83.30 83.42 414,514 +0.25(+0.30%)
May 10, 2024 83.57 83.73 83.03 83.17 269,333 +0.04(+0.05%)
May 09, 2024 82.65 83.18 82.41 83.13 245,218 +0.27(+0.33%)
May 08, 2024 82.13 82.91 81.97 82.87 396,824 -0.10(-0.12%)
May 07, 2024 83.68 83.81 82.95 82.97 372,803 -0.68(-0.81%)
May 06, 2024 83.17 83.64 82.99 83.64 341,927 +1.15(+1.39%)
May 03, 2024 82.91 83.59 82.40 82.50 546,083 +0.79(+0.96%)
May 02, 2024 81.52 81.87 80.22 81.71 659,960 +0.82(+1.01%)
May 01, 2024 81.31 82.83 80.48 80.89 800,893 -0.92(-1.12%)
Apr 30, 2024 83.05 83.35 81.79 81.81 482,975 -1.76(-2.10%)
Apr 29, 2024 83.38 83.81 83.08 83.56 390,867 +0.59(+0.71%)
Apr 26, 2024 82.42 83.36 82.30 82.98 626,940 +0.73(+0.89%)
Apr 25, 2024 81.78 82.49 80.85 82.25 993,896 -0.18(-0.22%)
Apr 24, 2024 82.28 82.99 81.70 82.43 455,164 +0.42(+0.51%)
Apr 23, 2024 80.79 82.31 80.79 82.01 592,944 +1.34(+1.66%)
Apr 22, 2024 80.25 81.10 79.69 80.67 741,078 +0.90(+1.13%)
Apr 19, 2024 80.20 80.66 79.45 79.77 1,131,511 -0.39(-0.49%)
Apr 18, 2024 80.59 81.31 79.90 80.16 858,983 -0.37(-0.46%)
Apr 17, 2024 81.53 81.62 80.28 80.53 688,536 -0.51(-0.63%)
Apr 16, 2024 81.28 81.61 80.62 81.04 714,306 -0.57(-0.70%)
Apr 15, 2024 83.64 83.93 81.23 81.61 765,370 -1.15(-1.39%)
Apr 12, 2024 83.78 83.90 82.51 82.76 826,558 -2.04(-2.40%)
Apr 11, 2024 84.46 84.97 83.52 84.79 691,867 +0.54(+0.64%)
Apr 10, 2024 84.86 85.21 83.77 84.25 1,167,073 -2.45(-2.83%)
Apr 09, 2024 86.39 86.74 85.62 86.71 455,944 +0.80(+0.93%)
Apr 08, 2024 85.34 86.17 85.34 85.91 879,274 +0.95(+1.12%)
Apr 05, 2024 84.56 85.40 84.32 84.96 641,430 +0.48(+0.57%)
Apr 04, 2024 86.70 86.98 84.38 84.48 448,211 -1.31(-1.52%)
Apr 03, 2024 85.10 85.90 85.03 85.79 457,952 +0.37(+0.43%)
Apr 02, 2024 85.94 85.98 85.10 85.42 519,484 -1.57(-1.80%)
Apr 01, 2024 87.64 87.90 86.78 86.99 928,128 -0.57(-0.65%)
Mar 28, 2024 87.22 87.72 87.22 87.56 197,642 +0.37(+0.42%)
Mar 27, 2024 85.97 87.19 85.91 87.19 386,066 +1.81(+2.12%)
Mar 26, 2024 86.12 86.32 85.33 85.38 223,066 -0.27(-0.31%)
Mar 25, 2024 85.57 85.99 85.45 85.65 255,307 -0.21(-0.24%)
Mar 22, 2024 86.49 86.77 85.79 85.86 220,846 -0.80(-0.92%)
Mar 21, 2024 86.43 87.10 86.41 86.66 472,768 +1.11(+1.29%)
Mar 20, 2024 83.69 85.69 83.59 85.55 561,525 +1.84(+2.19%)
Mar 19, 2024 83.02 83.78 82.83 83.71 448,503 +0.24(+0.29%)
Mar 18, 2024 83.63 83.76 83.13 83.47 324,593 +0.44(+0.52%)
Mar 15, 2024 82.97 83.63 82.92 83.04 244,309 -0.56(-0.67%)
Mar 14, 2024 84.94 85.04 82.99 83.60 444,610 -1.48(-1.74%)
Mar 13, 2024 85.11 85.72 84.88 85.08 369,621 -0.26(-0.30%)
Mar 12, 2024 85.32 85.58 84.58 85.34 488,218 +0.27(+0.32%)
Mar 11, 2024 84.80 85.22 84.46 85.07 368,056 -0.14(-0.16%)
Mar 08, 2024 86.12 86.68 85.11 85.21 2,794,238 -0.36(-0.42%)
Mar 07, 2024 85.08 85.85 85.07 85.57 479,208 +1.19(+1.41%)
Mar 06, 2024 84.66 84.76 83.92 84.37 964,231 +0.56(+0.66%)
Mar 05, 2024 83.95 84.54 83.45 83.82 760,288 -0.87(-1.02%)
Mar 04, 2024 85.26 85.27 84.67 84.68 646,029 -0.28(-0.33%)
Mar 01, 2024 84.00 85.09 83.45 84.96 502,649 +1.07(+1.28%)
Feb 29, 2024 83.49 84.20 83.22 83.88 644,116 +1.14(+1.38%)
Feb 28, 2024 82.53 83.24 82.48 82.74 408,398 -0.39(-0.47%)
Feb 27, 2024 82.93 83.27 82.81 83.13 415,857 +0.93(+1.14%)
Feb 26, 2024 82.53 82.92 82.06 82.19 494,621 -0.31(-0.37%)
Feb 23, 2024 82.75 83.03 82.43 82.50 739,062 -0.32(-0.38%)
Feb 22, 2024 82.86 83.23 82.47 82.82 501,620 +1.16(+1.43%)
Feb 21, 2024 81.20 81.69 81.05 81.66 593,173 -0.22(-0.27%)
Feb 20, 2024 81.95 82.05 81.44 81.88 394,346 -0.83(-1.00%)
Feb 16, 2024 83.28 83.46 82.61 82.70 616,132 -0.95(-1.13%)
Feb 15, 2024 83.15 83.82 83.09 83.65 750,188 +1.05(+1.28%)
Feb 14, 2024 81.90 82.62 81.52 82.59 757,082 +1.40(+1.73%)
Feb 13, 2024 81.28 81.77 80.43 81.19 947,213 -2.42(-2.89%)
Feb 12, 2024 82.94 84.33 82.90 83.61 726,674 +0.85(+1.02%)
Feb 09, 2024 82.28 82.91 82.16 82.76 542,725 +0.44(+0.53%)
Feb 08, 2024 81.76 82.53 81.59 82.32 500,911 +0.62(+0.75%)
Feb 07, 2024 81.80 81.99 80.79 81.71 941,526 +0.54(+0.66%)
Feb 06, 2024 81.12 81.34 80.69 81.17 616,341 +0.14(+0.17%)
Feb 05, 2024 81.29 81.29 80.28 81.03 814,577 -0.36(-0.44%)
Feb 02, 2024 80.48 81.69 80.08 81.39 661,358 +0.51(+0.63%)
Feb 01, 2024 80.62 80.93 79.24 80.88 447,128 +0.93(+1.16%)
Jan 31, 2024 80.88 81.76 79.84 79.96 816,205 -1.56(-1.92%)
Jan 30, 2024 81.74 82.11 81.48 81.52 402,317 -0.62(-0.75%)
Jan 29, 2024 80.96 82.13 80.84 82.13 427,182 +1.22(+1.51%)
Jan 26, 2024 81.20 81.52 80.84 80.91 688,298 -0.41(-0.50%)
Jan 25, 2024 81.65 81.67 80.90 81.32 603,831 +0.64(+0.79%)
Jan 24, 2024 81.68 81.73 80.59 80.68 882,428 -0.09(-0.11%)
Jan 23, 2024 81.18 81.24 80.38 80.77 516,031 +0.02(+0.02%)
Jan 22, 2024 80.55 81.39 80.42 80.75 652,865 +0.72(+0.89%)
Jan 19, 2024 79.03 80.08 78.60 80.04 994,212 +1.34(+1.71%)
Jan 18, 2024 78.47 78.82 77.78 78.69 912,335 +0.89(+1.14%)
Jan 17, 2024 77.75 77.88 77.15 77.81 628,758 -0.91(-1.15%)
Jan 16, 2024 78.62 79.02 78.07 78.71 1,107,361 -0.41(-0.52%)
Jan 12, 2024 80.14 80.39 78.93 79.12 876,035 -0.80(-1.00%)
Jan 11, 2024 80.11 80.27 78.84 79.92 1,150,059 -0.31(-0.38%)
Jan 10, 2024 80.04 80.41 79.36 80.22 1,219,429 +0.17(+0.21%)
Jan 09, 2024 79.60 80.44 79.49 80.06 349,466 -0.28(-0.35%)
Jan 08, 2024 78.88 80.36 78.85 80.33 846,560 +1.66(+2.11%)
Jan 05, 2024 77.92 79.34 77.86 78.67 660,147 +0.44(+0.56%)
Jan 04, 2024 77.98 78.79 77.88 78.23 765,567 -0.12(-0.15%)
Jan 03, 2024 79.57 79.60 78.00 78.35 849,245 -2.33(-2.88%)
Jan 02, 2024 81.13 81.20 80.18 80.68 1,679,574 -1.28(-1.57%)
Dec 29, 2023 82.55 82.86 81.81 81.96 540,374 -0.81(-0.97%)
Dec 28, 2023 82.65 82.93 82.53 82.77 329,426 +0.12(+0.14%)
Dec 27, 2023 82.55 82.77 82.27 82.65 291,103 +0.15(+0.18%)
Dec 26, 2023 81.99 82.68 81.99 82.50 334,980 +0.63(+0.77%)
Dec 22, 2023 82.02 82.40 81.36 81.88 998,625 +0.15(+0.18%)
Dec 21, 2023 81.16 81.75 80.82 81.73 1,276,202 +1.76(+2.20%)
Dec 20, 2023 81.57 82.13 79.94 79.97 581,253 -1.91(-2.33%)
Dec 19, 2023 81.09 81.98 81.09 81.88 325,033 +1.05(+1.30%)
Dec 18, 2023 81.03 81.04 80.45 80.82 349,141 -0.02(-0.03%)
Dec 15, 2023 81.29 81.57 80.65 80.84 399,764 -0.41(-0.50%)
Dec 14, 2023 79.63 81.65 79.63 81.25 1,131,158 +2.75(+3.50%)
Dec 13, 2023 76.23 78.55 75.88 78.50 927,168 +2.26(+2.97%)
Dec 12, 2023 76.05 76.36 75.63 76.24 397,034 +0.01(+0.01%)
Dec 11, 2023 75.47 76.35 75.38 76.23 664,771 +0.84(+1.12%)
Dec 08, 2023 74.63 75.77 74.63 75.38 438,361 +0.69(+0.93%)
Dec 07, 2023 74.16 74.80 73.97 74.69 442,434 +0.86(+1.17%)
Dec 06, 2023 74.51 75.15 73.78 73.82 543,096 -0.02(-0.03%)
Dec 05, 2023 74.13 74.16 73.45 73.84 517,199 -0.79(-1.06%)
Dec 04, 2023 74.03 74.85 73.92 74.64 629,213 -0.03(-0.04%)
Dec 01, 2023 72.47 74.69 72.35 74.67 546,164 +2.01(+2.76%)
Nov 30, 2023 72.92 72.92 72.19 72.66 367,072 +0.13(+0.18%)
Nov 29, 2023 72.45 73.38 72.45 72.53 308,535 +0.85(+1.19%)
Nov 28, 2023 71.33 71.89 71.01 71.68 300,766 +0.17(+0.24%)
Nov 27, 2023 71.37 71.75 71.14 71.51 275,346 -0.13(-0.18%)
Nov 24, 2023 71.39 71.68 71.28 71.64 158,050 +0.17(+0.24%)
Nov 22, 2023 71.71 71.99 71.29 71.47 325,328 +0.30(+0.42%)
Nov 21, 2023 71.52 71.53 71.00 71.17 333,576 -0.79(-1.10%)
Nov 20, 2023 71.41 72.15 71.14 71.97 431,954 +0.67(+0.93%)
Nov 17, 2023 71.02 71.33 70.79 71.30 721,130 +0.53(+0.74%)
Nov 16, 2023 70.99 71.18 70.33 70.78 555,063 -0.33(-0.46%)
Nov 15, 2023 70.56 71.72 70.56 71.10 555,048 +0.90(+1.29%)
Nov 14, 2023 68.99 70.52 68.99 70.20 661,038 +2.96(+4.40%)
Nov 13, 2023 67.15 67.49 66.85 67.24 294,518 -0.38(-0.56%)
Nov 10, 2023 66.57 67.68 66.17 67.62 599,427 +1.32(+1.99%)
Nov 09, 2023 67.53 67.58 66.18 66.30 564,094 -0.89(-1.33%)
Nov 08, 2023 67.22 67.51 66.83 67.19 634,055 -0.06(-0.09%)
Nov 07, 2023 66.79 67.46 66.62 67.25 456,556 +0.33(+0.49%)
Nov 06, 2023 67.69 67.71 66.41 66.92 472,141 -0.63(-0.93%)
Nov 03, 2023 66.55 67.95 66.55 67.55 533,069 +1.86(+2.83%)
Nov 02, 2023 64.54 65.75 64.54 65.69 826,312 +1.92(+3.00%)
Nov 01, 2023 63.52 63.79 62.76 63.78 822,461 +0.01(+0.02%)
Oct 31, 2023 63.30 63.86 62.91 63.77 601,571 +0.33(+0.52%)
Oct 30, 2023 63.38 63.78 62.69 63.44 672,204 +0.46(+0.73%)
Oct 27, 2023 63.84 63.87 62.79 62.98 1,086,002 -0.38(-0.60%)
Oct 26, 2023 63.78 64.15 63.08 63.36 1,408,387 -0.46(-0.72%)
Oct 25, 2023 64.90 65.02 63.64 63.82 1,005,467 -1.71(-2.61%)
Oct 24, 2023 65.64 66.06 65.07 65.52 1,178,574 +0.30(+0.46%)
Oct 23, 2023 65.04 66.16 64.60 65.23 502,499 -0.18(-0.27%)
Oct 20, 2023 66.44 66.52 65.41 65.41 697,239 -1.32(-1.98%)
Oct 19, 2023 67.98 68.20 66.57 66.73 1,105,107 -1.18(-1.74%)
Oct 18, 2023 68.85 68.87 67.75 67.91 586,102 -1.65(-2.37%)
Oct 17, 2023 68.38 70.01 68.38 69.56 1,041,258 +0.44(+0.63%)
Oct 16, 2023 68.55 69.31 68.30 69.12 466,185 +1.06(+1.56%)
Oct 13, 2023 69.25 69.32 67.76 68.06 458,451 -1.10(-1.59%)
Oct 12, 2023 70.32 70.32 68.64 69.16 580,521 -1.00(-1.43%)
Oct 11, 2023 70.01 70.43 69.53 70.16 329,468 +0.43(+0.61%)
Oct 10, 2023 69.20 70.34 69.20 69.73 409,240 +0.76(+1.11%)
Oct 09, 2023 68.17 69.12 67.79 68.97 263,040 +0.13(+0.19%)
Oct 06, 2023 67.32 69.27 67.16 68.84 493,272 +0.90(+1.33%)
Oct 05, 2023 68.22 68.39 67.28 67.94 414,602 -0.28(-0.41%)
Oct 04, 2023 67.95 68.37 67.26 68.22 369,076 +0.66(+0.97%)
Oct 03, 2023 68.56 69.04 67.31 67.56 314,018 -1.56(-2.25%)
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.