88.41
1.68%
1.46
시간 외 거래:
88.43
0.02
+0.02%
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 |
---|---|---|---|---|---|
2024-11-05 | $88.43 | $86.97 | $1.47 | 96,174.0 | +1.68% |
2024-11-04 | $87.83 | $86.70 | $1.13 | 260,113.0 | -0.06% |
2024-11-01 | $87.89 | $86.87 | $1.02 | 127,283.0 | +0.46% |
2024-10-31 | $88.17 | $86.45 | $1.72 | 216,044.0 | -2.59% |
2024-10-30 | $89.73 | $88.75 | $0.98 | 134,675.0 | -1.89% |
2024-10-29 | $90.77 | $89.28 | $1.49 | 122,766.0 | +0.74% |
2024-10-28 | $90.38 | $89.92 | $0.46 | 140,908.0 | +0.59% |
2024-10-25 | $90.48 | $89.15 | $1.33 | 113,310.0 | +0.40% |
2024-10-24 | $89.29 | $88.60 | $0.69 | 79,041.0 | +0.63% |
2024-10-23 | $89.38 | $87.75 | $1.63 | 96,081.0 | -1.19% |
2024-10-22 | $89.78 | $89.15 | $0.63 | 93,134.0 | -0.73% |
2024-10-21 | $90.74 | $89.74 | $1.00 | 108,131.0 | -0.69% |
2024-10-18 | $91.04 | $90.51 | $0.53 | 58,330.0 | +0.42% |
2024-10-17 | $91.52 | $90.44 | $1.08 | 65,278.0 | -0.17% |
2024-10-16 | $90.86 | $90.18 | $0.68 | 88,782.0 | +0.68% |
2024-10-15 | $91.95 | $89.82 | $2.13 | 508,883.0 | -1.84% |
2024-10-14 | $91.77 | $90.84 | $0.93 | 94,664.0 | +1.04% |
2024-10-11 | $90.94 | $89.63 | $1.31 | 75,404.0 | +0.91% |
2024-10-10 | $90.28 | $89.25 | $1.03 | 89,949.0 | -0.53% |
2024-10-09 | $90.56 | $89.44 | $1.12 | 85,634.0 | +1.08% |
2024-10-08 | $89.66 | $88.75 | $0.91 | 166,148.0 | +0.54% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-11 | $88.43 | $86.70 | $1.73 | 579,744.0 | +2.09% |
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% |
Invesco S P 500 High Beta Etf 주식 (SPHB) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $69.41 | $60.45 | $8.96 | 6,139,353.0 | -8.71% |
2022-11 | $69.10 | $58.90 | $10.20 | 10,059,925.0 | +9.46% |
2022-10 | $63.24 | $54.60 | $8.64 | 10,494,355.0 | +8.69% |
2022-09 | $68.76 | $57.33 | $11.43 | 8,816,173.0 | -11.00% |
2022-08 | $72.64 | $64.37 | $8.27 | 9,494,797.0 | -4.92% |
2022-07 | $68.06 | $57.39 | $10.67 | 12,929,964.0 | +15.71% |
2022-06 | $69.80 | $56.56 | $13.24 | 12,750,888.0 | -14.01% |
2022-05 | $72.00 | $60.52 | $11.48 | 21,174,390.0 | +1.37% |
2022-04 | $77.47 | $66.66 | $10.81 | 11,708,096.0 | -11.48% |
2022-03 | $78.83 | $67.72 | $11.11 | 10,897,338.0 | +0.52% |
2022-02 | $79.18 | $68.49 | $10.69 | 13,301,084.0 | +1.59% |
2022-01 | $81.29 | $68.79 | $12.50 | 25,123,621.0 | -5.86% |
자본화:
|
볼륨(24시간):