Get the Stockscreener App
80.17
1.84%
1.45
Invesco S P 500 High Beta Etf Stock (SPHB) Price History
The historical daily chart and data for Invesco S P 500 High Beta Etf stock (SPHB), show that the latest closing stock price as of April 02, 2025, is $80.17.
- Invesco S P 500 High Beta Etf all-time high stock price is $96.15, occurred on February 19, 2025.
- The lowest Invesco S P 500 High Beta Etf stock price recorded was $22.78 on February 11, 2016. Since then, Invesco S P 500 High Beta Etf's stock price has risen over 251.93% to $80.17 now.
- The 52-week high stock price for SPHB is $96.15, representing a 19.93% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SPHB is $75.73, indicating a -5.54% decrease from the current share price, occurred on March 31, 2025.
- The closing price of Invesco S P 500 High Beta Etf (SPHB) stock in the beginning of 2024 was $80.11. The stock closed the year at $62.33, a loss of over -22.19% for the year.
The table below shows more information about SPHB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2025 | $80.77 | $77.38 | $3.39 | 297,390.0 | +1.84% |
| Apr 01, 2025 | $78.99 | $77.10 | $1.89 | 185,684.0 | +0.59% |
| Mar 31, 2025 | $78.51 | $75.73 | $2.78 | 302,994.0 | -0.37% |
| Mar 28, 2025 | $80.77 | $78.28 | $2.49 | 563,300.0 | -2.93% |
| Mar 27, 2025 | $81.89 | $80.40 | $1.49 | 1,409,468.0 | -1.41% |
| Mar 26, 2025 | $84.25 | $81.65 | $2.60 | 388,135.0 | -2.49% |
| Mar 25, 2025 | $84.75 | $83.92 | $0.834 | 146,605.0 | -0.19% |
| Mar 24, 2025 | $84.55 | $83.45 | $1.10 | 100,874.0 | +2.70% |
| Mar 21, 2025 | $82.27 | $80.57 | $1.70 | 288,791.0 | -0.07% |
| Mar 20, 2025 | $83.20 | $81.87 | $1.33 | 131,745.0 | -0.65% |
| Mar 19, 2025 | $83.74 | $81.43 | $2.31 | 189,219.0 | +1.58% |
| Mar 18, 2025 | $82.15 | $81.06 | $1.09 | 217,650.0 | -1.56% |
| Mar 17, 2025 | $83.34 | $81.38 | $1.97 | 269,550.0 | +1.67% |
| Mar 14, 2025 | $81.48 | $79.82 | $1.66 | 284,981.0 | +3.43% |
| Mar 13, 2025 | $80.41 | $78.21 | $2.20 | 189,012.0 | -1.98% |
| Mar 12, 2025 | $81.16 | $79.54 | $1.62 | 331,732.0 | +1.61% |
| Mar 11, 2025 | $80.14 | $77.76 | $2.38 | 511,090.0 | -0.21% |
| Mar 10, 2025 | $81.03 | $78.19 | $2.84 | 519,187.0 | -3.89% |
| Mar 07, 2025 | $82.61 | $79.79 | $2.82 | 435,947.0 | +1.08% |
| Mar 06, 2025 | $83.62 | $81.21 | $2.41 | 508,012.0 | -3.46% |
| Mar 05, 2025 | $84.56 | $82.35 | $2.21 | 412,832.0 | +1.86% |
| Mar 04, 2025 | $84.05 | $82.53 | $1.52 | 55,925.0 | -1.10% |
Invesco S P 500 High Beta Etf Stock (SPHB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S P 500 High Beta Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPHB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S P 500 High Beta Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S P 500 High Beta Etf Stock (SPHB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $80.77 | $77.10 | $3.67 | 780,464.0 | +2.44% |
| Mar, 2025 | $87.64 | $75.73 | $11.91 | 7,559,578.0 | -9.91% |
| Feb, 2025 | $96.15 | $85.10 | $11.05 | 4,418,826.0 | -4.86% |
| Jan, 2025 | $95.42 | $87.20 | $8.22 | 5,016,756.0 | +3.00% |
Invesco S P 500 High Beta Etf Stock (SPHB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $96.05 | $87.78 | $8.27 | 4,900,525.0 | -4.35% |
| Nov, 2024 | $94.78 | $86.70 | $8.08 | 4,014,276.0 | +7.49% |
| Oct, 2024 | $91.95 | $86.45 | $5.50 | 3,562,131.0 | -2.94% |
| Sep, 2024 | $90.55 | $79.52 | $11.03 | 7,189,667.0 | +4.03% |
| Aug, 2024 | $87.13 | $75.86 | $11.27 | 9,962,700.0 | -1.36% |
| Jul, 2024 | $90.34 | $83.29 | $7.05 | 7,280,621.0 | +2.95% |
| Jun, 2024 | $86.02 | $81.85 | $4.17 | 4,901,680.0 | +1.53% |
| May, 2024 | $85.76 | $80.39 | $5.37 | 8,101,586.0 | +1.46% |
| Apr, 2024 | $88.09 | $79.62 | $8.47 | 15,419,496.0 | -6.56% |
| Mar, 2024 | $87.90 | $83.01 | $4.89 | 11,096,557.0 | +4.04% |
| Feb, 2024 | $84.78 | $79.66 | $5.12 | 12,431,618.0 | +4.91% |
| Jan, 2024 | $82.57 | $77.56 | $5.01 | 16,921,302.0 | -2.45% |
Invesco S P 500 High Beta Etf Stock (SPHB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $83.37 | $72.89 | $10.48 | 11,585,194.0 | +12.57% |
| Nov, 2023 | $73.92 | $63.22 | $10.70 | 10,117,271.0 | +13.95% |
| Oct, 2023 | $70.95 | $63.15 | $7.80 | 14,439,922.0 | -8.36% |
| Sep, 2023 | $76.81 | $68.39 | $8.42 | 6,211,882.0 | -7.80% |
| Aug, 2023 | $80.14 | $71.74 | $8.40 | 11,745,203.0 | -5.68% |
| Jul, 2023 | $80.78 | $74.23 | $6.55 | 9,214,681.0 | +5.52% |
| Jun, 2023 | $76.69 | $68.46 | $8.23 | 9,705,937.0 | +10.94% |
| May, 2023 | $70.82 | $64.66 | $6.16 | 13,416,114.0 | +2.42% |
| Apr, 2023 | $69.80 | $64.84 | $4.96 | 11,858,326.0 | -3.90% |
| Mar, 2023 | $73.30 | $64.47 | $8.83 | 25,766,265.0 | -1.07% |
| Feb, 2023 | $77.54 | $69.85 | $7.69 | 14,614,445.0 | -2.32% |
| Jan, 2023 | $72.89 | $61.64 | $11.25 | 6,867,722.0 | +16.16% |
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):