Stockscreener 앱 받기
123.01
1.41%
1.71
시간 외 거래:
122.92
-0.09
-0.07%
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $123.2 | $121.3 | $1.90 | 282,684.0 | +1.41% |
| 2026-01-08 | $121.6 | $120.6 | $0.98 | 213,991.0 | -0.44% |
| 2026-01-07 | $123.3 | $121.7 | $1.67 | 264,233.0 | -1.58% |
| 2026-01-06 | $123.9 | $121.4 | $2.44 | 677,585.0 | +2.32% |
| 2026-01-05 | $121.7 | $119.9 | $1.78 | 878,246.0 | +1.65% |
| 2026-01-02 | $119.3 | $117.8 | $1.45 | 359,708.0 | +1.76% |
| 2025-12-31 | $118.3 | $116.9 | $1.35 | 553,130.0 | -1.07% |
| 2025-12-30 | $119.0 | $118.2 | $0.7949 | 332,847.0 | -0.43% |
| 2025-12-29 | $119.5 | $118.5 | $1.07 | 230,703.0 | -0.72% |
| 2025-12-26 | $120.0 | $119.4 | $0.61 | 550,991.0 | -0.23% |
| 2025-12-24 | $120.0 | $119.4 | $0.61 | 140,537.0 | +0.31% |
| 2025-12-23 | $120.0 | $119.1 | $0.8726 | 98,907.0 | -0.42% |
| 2025-12-22 | $120.1 | $119.5 | $0.64 | 640,493.0 | +0.98% |
| 2025-12-19 | $119.2 | $117.5 | $1.65 | 350,642.0 | +1.66% |
| 2025-12-18 | $118.3 | $116.7 | $1.59 | 286,247.0 | +1.28% |
| 2025-12-17 | $118.7 | $115.4 | $3.30 | 358,120.0 | -2.03% |
| 2025-12-16 | $118.5 | $117.0 | $1.53 | 136,780.0 | +0.01% |
| 2025-12-15 | $119.3 | $117.7 | $1.55 | 120,875.0 | -0.33% |
| 2025-12-12 | $121.1 | $117.8 | $3.26 | 369,720.0 | -2.32% |
| 2025-12-11 | $121.1 | $119.1 | $2.00 | 456,979.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $123.9 | $117.8 | $6.04 | 2,959,131.0 | +5.16% |
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% |
0.64%
자본화:
|
볼륨(24시간):