Stockscreener 앱 받기
105.26
0.33%
0.35
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $106.2 | $104.0 | $2.25 | 449,190.0 | +0.33% |
| 2025-09-04 | $104.9 | $103.3 | $1.63 | 351,154.0 | +1.23% |
| 2025-09-03 | $104.3 | $103.0 | $1.37 | 329,366.0 | -0.19% |
| 2025-09-02 | $103.9 | $102.4 | $1.48 | 577,198.0 | -0.98% |
| 2025-08-29 | $105.9 | $104.7 | $1.27 | 260,218.0 | -1.43% |
| 2025-08-28 | $106.5 | $105.8 | $0.63 | 497,402.0 | +0.81% |
| 2025-08-27 | $105.8 | $104.8 | $1.00 | 513,299.0 | +0.47% |
| 2025-08-26 | $105.1 | $104.3 | $0.74 | 223,480.0 | +0.64% |
| 2025-08-25 | $104.7 | $104.2 | $0.55 | 219,127.0 | -0.46% |
| 2025-08-22 | $105.2 | $101.8 | $3.37 | 671,788.0 | +3.33% |
| 2025-08-21 | $101.8 | $101.1 | $0.755 | 286,582.0 | -0.42% |
| 2025-08-20 | $102.3 | $100.3 | $2.05 | 400,447.0 | -0.77% |
| 2025-08-19 | $104.1 | $102.5 | $1.60 | 167,007.0 | -1.15% |
| 2025-08-18 | $104.0 | $103.1 | $0.878 | 333,340.0 | +0.78% |
| 2025-08-15 | $104.3 | $103.0 | $1.23 | 419,548.0 | -1.06% |
| 2025-08-14 | $104.4 | $103.5 | $0.86 | 402,905.0 | -0.63% |
| 2025-08-13 | $104.9 | $103.8 | $1.19 | 306,671.0 | +0.68% |
| 2025-08-12 | $104.1 | $101.7 | $2.46 | 879,134.0 | +2.98% |
| 2025-08-11 | $102.2 | $101.0 | $1.27 | 183,012.0 | -0.22% |
| 2025-08-08 | $101.8 | $101.1 | $0.72 | 157,596.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $106.2 | $102.4 | $3.79 | 2,156,098.0 | +0.37% |
| 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% |
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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):