loading

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 November 22, 2024, is $92.72.
  • Invesco S P 500 High Beta Etf all-time high stock price is $92.75, occurred on November 22, 2024.
  • 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 307.02% to $92.72 now.
  • The 52-week high stock price for SPHB is $92.75, representing a 0.03% increase from the current share price, occurred on November 22, 2024.
  • The 52-week low stock price for SPHB is $71.54, indicating a -22.84% decrease from the current share price, occurred on November 28, 2023.
  • The closing price of Invesco S P 500 High Beta Etf (SPHB) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 22, 2024 $92.75 $91.74 $1.01 309,117.0 +1.21%
Nov 21, 2024 $91.88 $89.98 $1.90 141,356.0 +2.15%
Nov 20, 2024 $89.89 $88.80 $1.09 239,337.0 -0.22%
Nov 19, 2024 $89.91 $88.48 $1.43 260,190.0 +0.99%
Nov 18, 2024 $89.33 $88.21 $1.12 138,343.0 +0.87%
Nov 15, 2024 $89.36 $88.02 $1.34 255,182.0 -1.92%
Nov 14, 2024 $90.96 $89.86 $1.09 130,968.0 -0.86%
Nov 13, 2024 $91.50 $90.64 $0.86 216,166.0 -0.42%
Nov 12, 2024 $92.04 $90.48 $1.56 203,788.0 -1.42%
Nov 11, 2024 $92.50 $91.81 $0.69 120,775.0 +0.30%
Nov 08, 2024 $92.23 $91.64 $0.59 110,856.0 +0.07%
Nov 07, 2024 $92.27 $91.53 $0.74 179,889.0 +1.31%
Nov 06, 2024 $91.06 $89.47 $1.59 362,065.0 +2.82%
Nov 05, 2024 $88.43 $86.97 $1.47 96,174.0 +1.68%
Nov 04, 2024 $87.83 $86.70 $1.13 260,113.0 -0.06%
Nov 01, 2024 $87.89 $86.87 $1.02 127,283.0 +0.46%
Oct 31, 2024 $88.17 $86.45 $1.72 216,044.0 -2.59%
Oct 30, 2024 $89.73 $88.75 $0.98 134,675.0 -1.89%
Oct 29, 2024 $90.77 $89.28 $1.49 122,766.0 +0.74%
Oct 28, 2024 $90.38 $89.92 $0.46 140,908.0 +0.59%
Oct 25, 2024 $90.48 $89.15 $1.33 113,310.0 +0.40%
Oct 24, 2024 $89.29 $88.60 $0.69 79,041.0 +0.63%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $92.75 $86.70 $6.05 3,460,719.0 +7.07%
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%

Invesco S P 500 High Beta Etf Stock (SPHB) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $69.41 $60.45 $8.96 6,139,353.0 -8.71%
Nov, 2022 $69.10 $58.90 $10.20 10,059,925.0 +9.46%
Oct, 2022 $63.24 $54.60 $8.64 10,494,355.0 +8.69%
Sep, 2022 $68.76 $57.33 $11.43 8,816,173.0 -11.00%
Aug, 2022 $72.64 $64.37 $8.27 9,494,797.0 -4.92%
Jul, 2022 $68.06 $57.39 $10.67 12,929,964.0 +15.71%
Jun, 2022 $69.80 $56.56 $13.24 12,750,888.0 -14.01%
May, 2022 $72.00 $60.52 $11.48 21,174,390.0 +1.37%
Apr, 2022 $77.47 $66.66 $10.81 11,708,096.0 -11.48%
Mar, 2022 $78.83 $67.72 $11.11 10,897,338.0 +0.52%
Feb, 2022 $79.18 $68.49 $10.69 13,301,084.0 +1.59%
Jan, 2022 $81.29 $68.79 $12.50 25,123,621.0 -5.86%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):