Get the Stockscreener App
92.62
0.96%
-0.90
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 27, 2024, is $92.62.
- Invesco S P 500 High Beta Etf all-time high stock price is $94.78, occurred on November 25, 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 306.58% to $92.62 now.
- The 52-week high stock price for SPHB is $94.78, representing a 2.33% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SPHB is $72.72, indicating a -21.49% decrease from the current share price, occurred on November 30, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $93.68 | $91.97 | $1.71 | 155,224.0 | -0.96% |
| Nov 26, 2024 | $94.39 | $93.34 | $1.05 | 213,283.0 | -0.93% |
| Nov 25, 2024 | $94.78 | $93.96 | $0.82 | 373,131.0 | +1.81% |
| 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% |
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 | $94.78 | $86.70 | $8.08 | 4,048,464.0 | +6.95% |
| 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% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):