Stockscreener 앱 받기
99.26
1.65%
1.61
시간 외 거래:
99.30
0.04
+0.04%
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 |
|---|---|---|---|---|---|
| 2025-07-02 | $99.32 | $97.53 | $1.79 | 389,837.0 | +1.65% |
| 2025-07-01 | $98.07 | $96.46 | $1.61 | 188,403.0 | +0.12% |
| 2025-06-30 | $97.87 | $97.21 | $0.66 | 334,113.0 | +0.42% |
| 2025-06-27 | $97.67 | $96.42 | $1.25 | 159,914.0 | +0.39% |
| 2025-06-26 | $96.81 | $95.84 | $0.975 | 90,905.0 | +1.49% |
| 2025-06-25 | $95.58 | $94.82 | $0.7576 | 94,114.0 | +0.15% |
| 2025-06-24 | $95.28 | $94.21 | $1.07 | 300,395.0 | +2.29% |
| 2025-06-23 | $93.17 | $91.07 | $2.10 | 165,114.0 | +0.50% |
| 2025-06-20 | $93.55 | $92.06 | $1.49 | 182,096.0 | -0.03% |
| 2025-06-18 | $93.38 | $92.27 | $1.11 | 268,882.0 | +0.39% |
| 2025-06-17 | $93.54 | $92.05 | $1.49 | 246,270.0 | -1.03% |
| 2025-06-16 | $93.39 | $92.00 | $1.39 | 1,026,352.0 | +2.52% |
| 2025-06-13 | $92.10 | $90.68 | $1.42 | 313,211.0 | -1.89% |
| 2025-06-12 | $93.02 | $92.04 | $0.98 | 239,435.0 | -0.12% |
| 2025-06-11 | $93.70 | $92.22 | $1.48 | 163,004.0 | -0.35% |
| 2025-06-10 | $93.13 | $92.22 | $0.91 | 244,992.0 | +0.90% |
| 2025-06-09 | $92.87 | $92.09 | $0.78 | 418,015.0 | +0.87% |
| 2025-06-06 | $91.88 | $91.19 | $0.69 | 236,216.0 | +1.62% |
| 2025-06-05 | $91.56 | $89.55 | $2.02 | 332,152.0 | -0.66% |
| 2025-06-04 | $91.16 | $90.17 | $0.99 | 103,924.0 | +0.17% |
| 2025-06-03 | $90.63 | $88.59 | $2.04 | 655,867.0 | +1.94% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $99.32 | $96.46 | $2.86 | 968,077.0 | +1.77% |
| 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% |
Invesco S P 500 High Beta Etf 주식 (SPHB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $83.37 | $72.89 | $10.48 | 11,585,194.0 | +12.57% |
| 2023-11 | $73.92 | $63.22 | $10.70 | 10,117,271.0 | +13.95% |
| 2023-10 | $70.95 | $63.15 | $7.80 | 14,439,922.0 | -8.36% |
| 2023-09 | $76.81 | $68.39 | $8.42 | 6,211,882.0 | -7.80% |
| 2023-08 | $80.14 | $71.74 | $8.40 | 11,745,203.0 | -5.68% |
| 2023-07 | $80.78 | $74.23 | $6.55 | 9,214,681.0 | +5.52% |
| 2023-06 | $76.69 | $68.46 | $8.23 | 9,705,937.0 | +10.94% |
| 2023-05 | $70.82 | $64.66 | $6.16 | 13,416,114.0 | +2.42% |
| 2023-04 | $69.80 | $64.84 | $4.96 | 11,858,326.0 | -3.90% |
| 2023-03 | $73.30 | $64.47 | $8.83 | 25,766,265.0 | -1.07% |
| 2023-02 | $77.54 | $69.85 | $7.69 | 14,614,445.0 | -2.32% |
| 2023-01 | $72.89 | $61.64 | $11.25 | 6,867,722.0 | +16.16% |
0.07%
자본화:
|
볼륨(24시간):