Stockscreener 앱 받기
141.25
0.07%
0.10
시장 영업 전:
138.99
-2.26
-1.60%
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 |
|---|---|---|---|---|---|
| 2026-07-27 | $143.6 | $138.5 | $5.09 | 373,556.0 | +0.07% |
| 2026-07-24 | $143.2 | $140.4 | $2.80 | 336,343.0 | -1.56% |
| 2026-07-23 | $145.1 | $142.3 | $2.72 | 207,619.0 | -0.91% |
| 2026-07-22 | $145.7 | $143.4 | $2.39 | 205,858.0 | -0.20% |
| 2026-07-21 | $145.5 | $143.4 | $2.16 | 258,994.0 | +3.12% |
| 2026-07-20 | $143.0 | $140.4 | $2.55 | 352,503.0 | -0.23% |
| 2026-07-17 | $143.0 | $138.0 | $4.95 | 627,927.0 | -1.39% |
| 2026-07-16 | $145.1 | $142.0 | $3.12 | 729,029.0 | -2.57% |
| 2026-07-15 | $149.1 | $143.9 | $5.15 | 444,453.0 | -0.75% |
| 2026-07-14 | $148.9 | $147.0 | $1.89 | 487,347.0 | +1.45% |
| 2026-07-13 | $148.1 | $145.1 | $3.04 | 469,089.0 | -2.52% |
| 2026-07-10 | $150.3 | $147.8 | $2.43 | 178,291.0 | -0.12% |
| 2026-07-09 | $150.9 | $148.4 | $2.54 | 376,034.0 | +2.81% |
| 2026-07-08 | $145.8 | $142.3 | $3.50 | 629,411.0 | -0.20% |
| 2026-07-07 | $147.9 | $143.7 | $4.22 | 370,071.0 | -2.97% |
| 2026-07-06 | $151.3 | $149.2 | $2.09 | 221,328.0 | +1.65% |
| 2026-07-02 | $154.0 | $146.1 | $7.91 | 243,340.0 | -2.92% |
| 2026-07-01 | $154.3 | $152.1 | $2.19 | 464,162.0 | -2.11% |
| 2026-06-30 | $156.0 | $153.2 | $2.83 | 147,028.0 | +1.58% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $154.3 | $138.0 | $16.26 | 7,348,911.0 | -9.22% |
| 2026-06 | $157.6 | $139.0 | $18.53 | 7,433,071.0 | +3.70% |
| 2026-05 | $150.4 | $132.1 | $18.27 | 7,732,197.0 | +11.50% |
| 2026-04 | $135.1 | $113.8 | $21.30 | 7,903,316.0 | +16.05% |
| 2026-03 | $123.6 | $110.6 | $13.01 | 11,246,458.0 | -5.81% |
| 2026-02 | $126.6 | $116.8 | $9.78 | 6,105,115.0 | +1.61% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):