Stockscreener 앱 받기
121.39
2.76%
-3.44
Invesco S P 500 High Beta Etf 주식 (SPHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $126.6 | $120.8 | $5.76 | 529,953.0 | -2.76% |
| 2026-02-11 | $126.3 | $123.5 | $2.76 | 158,943.0 | +0.26% |
| 2026-02-10 | $125.3 | $124.2 | $1.15 | 113,024.0 | +0.22% |
| 2026-02-09 | $124.9 | $122.4 | $2.47 | 165,454.0 | +1.01% |
| 2026-02-06 | $123.4 | $119.7 | $3.67 | 426,981.0 | +4.35% |
| 2026-02-05 | $119.8 | $116.8 | $2.94 | 737,821.0 | -2.03% |
| 2026-02-04 | $122.1 | $118.0 | $4.02 | 500,287.0 | -0.96% |
| 2026-02-03 | $123.8 | $119.6 | $4.16 | 304,220.0 | -0.91% |
| 2026-02-02 | $123.2 | $120.7 | $2.56 | 193,253.0 | +1.19% |
| 2026-01-30 | $123.4 | $120.4 | $3.02 | 217,123.0 | -2.22% |
| 2026-01-29 | $124.7 | $121.4 | $3.22 | 258,270.0 | +0.30% |
| 2026-01-28 | $124.2 | $123.2 | $0.96 | 190,238.0 | +0.73% |
| 2026-01-27 | $123.0 | $122.3 | $0.70 | 154,834.0 | +0.50% |
| 2026-01-26 | $122.6 | $121.8 | $0.864 | 96,061.0 | -0.03% |
| 2026-01-23 | $122.7 | $121.7 | $1.07 | 143,421.0 | -0.93% |
| 2026-01-22 | $124.5 | $123.0 | $1.44 | 225,827.0 | +0.33% |
| 2026-01-21 | $123.6 | $120.8 | $2.71 | 220,997.0 | +2.46% |
| 2026-01-20 | $121.9 | $119.5 | $2.45 | 280,657.0 | -2.39% |
| 2026-01-16 | $123.9 | $122.7 | $1.16 | 124,624.0 | -0.45% |
| 2026-01-15 | $124.4 | $123.3 | $1.14 | 133,025.0 | +0.78% |
| 2026-01-14 | $122.8 | $121.3 | $1.53 | 269,265.0 | -0.56% |
Invesco S P 500 High Beta Etf 주식 (SPHB) 연도별 가격 이력
이 심층 분석에서는 Invesco S P 500 High Beta Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPHB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco S P 500 High Beta Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco S P 500 High Beta Etf 주식 (SPHB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $126.6 | $116.8 | $9.78 | 3,659,889.0 | +0.20% |
| 2026-01 | $124.7 | $117.8 | $6.83 | 5,471,437.0 | +3.57% |
Invesco S P 500 High Beta Etf 주식 (SPHB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $121.1 | $111.8 | $9.29 | 7,334,188.0 | +4.46% |
| 2025-11 | $115.7 | $103.3 | $12.40 | 7,046,648.0 | -1.66% |
| 2025-10 | $116.8 | $107.3 | $9.43 | 8,338,951.0 | +4.83% |
| 2025-09 | $112.1 | $102.4 | $9.70 | 7,800,806.0 | +4.70% |
| 2025-08 | $106.5 | $98.85 | $7.60 | 7,696,337.0 | +2.01% |
| 2025-07 | $104.9 | $96.46 | $8.47 | 8,089,002.0 | +5.40% |
| 2025-06 | $97.87 | $87.27 | $10.61 | 6,027,585.0 | +10.96% |
| 2025-05 | $90.75 | $79.81 | $10.94 | 8,146,119.0 | +11.03% |
| 2025-04 | $80.77 | $64.40 | $16.37 | 12,164,328.0 | +1.16% |
| 2025-03 | $87.64 | $75.73 | $11.91 | 7,559,578.0 | -9.91% |
| 2025-02 | $96.15 | $85.10 | $11.05 | 4,418,826.0 | -4.86% |
| 2025-01 | $95.42 | $87.20 | $8.22 | 5,016,756.0 | +3.00% |
Invesco S P 500 High Beta Etf 주식 (SPHB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $96.05 | $87.78 | $8.27 | 4,900,525.0 | -4.35% |
| 2024-11 | $94.78 | $86.70 | $8.08 | 4,014,276.0 | +7.49% |
| 2024-10 | $91.95 | $86.45 | $5.50 | 3,562,131.0 | -2.94% |
| 2024-09 | $90.55 | $79.52 | $11.03 | 7,189,667.0 | +4.03% |
| 2024-08 | $87.13 | $75.86 | $11.27 | 9,962,700.0 | -1.36% |
| 2024-07 | $90.34 | $83.29 | $7.05 | 7,280,621.0 | +2.95% |
| 2024-06 | $86.02 | $81.85 | $4.17 | 4,901,680.0 | +1.53% |
| 2024-05 | $85.76 | $80.39 | $5.37 | 8,101,586.0 | +1.46% |
| 2024-04 | $88.09 | $79.62 | $8.47 | 15,419,496.0 | -6.56% |
| 2024-03 | $87.90 | $83.01 | $4.89 | 11,096,557.0 | +4.04% |
| 2024-02 | $84.78 | $79.66 | $5.12 | 12,431,618.0 | +4.91% |
| 2024-01 | $82.57 | $77.56 | $5.01 | 16,921,302.0 | -2.45% |
1.07%
자본화:
|
볼륨(24시간):