Stockscreener 앱 받기
107.46
4.78%
-5.40
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $113.2 | $107.3 | $5.87 | 542,157.0 | -4.78% |
| 2025-10-09 | $113.8 | $112.3 | $1.50 | 144,942.0 | -0.47% |
| 2025-10-08 | $113.5 | $111.7 | $1.77 | 142,264.0 | +1.67% |
| 2025-10-07 | $113.8 | $110.8 | $3.02 | 279,842.0 | -1.40% |
| 2025-10-06 | $113.9 | $112.8 | $1.03 | 493,398.0 | +1.02% |
| 2025-10-03 | $113.2 | $111.7 | $1.46 | 249,443.0 | -0.17% |
| 2025-10-02 | $112.3 | $111.2 | $1.10 | 355,774.0 | +0.78% |
| 2025-10-01 | $111.4 | $109.3 | $2.17 | 519,209.0 | +1.36% |
| 2025-09-30 | $110.0 | $108.3 | $1.64 | 204,634.0 | +0.13% |
| 2025-09-29 | $110.6 | $109.5 | $1.07 | 214,367.0 | +0.21% |
| 2025-09-26 | $109.6 | $108.5 | $1.13 | 385,902.0 | +0.81% |
| 2025-09-25 | $109.0 | $107.4 | $1.56 | 627,898.0 | -1.16% |
| 2025-09-24 | $111.0 | $109.5 | $1.49 | 412,062.0 | -0.67% |
| 2025-09-23 | $112.1 | $110.4 | $1.74 | 627,783.0 | -0.53% |
| 2025-09-22 | $111.3 | $110.1 | $1.19 | 150,159.0 | +0.50% |
| 2025-09-19 | $111.0 | $109.8 | $1.17 | 206,541.0 | -0.13% |
| 2025-09-18 | $111.0 | $109.5 | $1.55 | 843,290.0 | +2.20% |
| 2025-09-17 | $109.6 | $106.9 | $2.62 | 394,326.0 | +0.08% |
| 2025-09-16 | $108.6 | $107.6 | $0.965 | 163,406.0 | -0.17% |
| 2025-09-15 | $108.8 | $107.7 | $1.04 | 197,484.0 | +0.91% |
| 2025-09-12 | $108.1 | $107.3 | $0.77 | 249,278.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $113.9 | $107.3 | $6.52 | 3,269,186.0 | -2.13% |
| 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% |
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% |
1.71%
자본화:
|
볼륨(24시간):