Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 High Beta Invesco ETF (NY: SPHB )

83.15 +0.73 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 87.40 87.90 87.40 87.74 197,227 +0.37(+0.42%)
Mar 27, 2024 86.15 87.37 86.09 87.37 385,255 +1.81(+2.12%)
Mar 26, 2024 86.30 86.50 85.50 85.56 222,598 -0.27(-0.31%)
Mar 25, 2024 85.75 86.17 85.63 85.83 254,771 -0.21(-0.24%)
Mar 22, 2024 86.67 86.95 85.97 86.04 220,382 -0.80(-0.92%)
Mar 21, 2024 86.61 87.28 86.59 86.84 471,775 +1.11(+1.29%)
Mar 20, 2024 83.87 85.87 83.77 85.73 560,346 +1.84(+2.19%)
Mar 19, 2024 83.19 83.96 83.01 83.89 447,561 +0.24(+0.29%)
Mar 18, 2024 83.81 83.94 83.31 83.65 323,911 +0.44(+0.52%)
Mar 15, 2024 83.14 83.80 83.10 83.21 243,796 -0.56(-0.67%)
Mar 14, 2024 85.12 85.22 83.16 83.77 443,676 -1.49(-1.74%)
Mar 13, 2024 85.29 85.90 85.06 85.26 368,844 -0.26(-0.30%)
Mar 12, 2024 85.50 85.76 84.76 85.52 487,193 +0.27(+0.32%)
Mar 11, 2024 84.98 85.40 84.64 85.25 367,283 -0.14(-0.16%)
Mar 08, 2024 86.30 86.86 85.29 85.39 2,788,366 -0.36(-0.42%)
Mar 07, 2024 85.26 86.03 85.25 85.75 478,201 +1.20(+1.41%)
Mar 06, 2024 84.84 84.94 84.10 84.55 962,205 +0.56(+0.66%)
Mar 05, 2024 84.13 84.72 83.62 83.99 758,690 -0.87(-1.02%)
Mar 04, 2024 85.44 85.45 84.84 84.86 644,671 -0.28(-0.33%)
Mar 01, 2024 84.18 85.27 83.62 85.14 501,592 +1.08(+1.28%)
Feb 29, 2024 83.66 84.38 83.39 84.06 642,762 +1.15(+1.38%)
Feb 28, 2024 82.71 83.41 82.66 82.92 407,540 -0.39(-0.47%)
Feb 27, 2024 83.10 83.44 82.98 83.30 414,983 +0.94(+1.14%)
Feb 26, 2024 82.71 83.09 82.24 82.37 493,582 -0.31(-0.37%)
Feb 23, 2024 82.92 83.20 82.61 82.68 737,509 -0.32(-0.38%)
Feb 22, 2024 83.03 83.40 82.65 82.99 500,566 +1.17(+1.43%)
Feb 21, 2024 81.37 81.86 81.22 81.83 591,926 -0.22(-0.27%)
Feb 20, 2024 82.13 82.23 81.61 82.05 393,517 -0.83(-1.00%)
Feb 16, 2024 83.45 83.63 82.79 82.88 614,837 -0.95(-1.13%)
Feb 15, 2024 83.32 83.99 83.26 83.82 748,611 +1.06(+1.28%)
Feb 14, 2024 82.07 82.80 81.69 82.77 755,491 +1.41(+1.73%)
Feb 13, 2024 81.45 81.94 80.60 81.36 945,223 -2.42(-2.89%)
Feb 12, 2024 83.11 84.51 83.07 83.78 725,148 +0.85(+1.02%)
Feb 09, 2024 82.46 83.08 82.34 82.94 541,585 +0.44(+0.53%)
Feb 08, 2024 81.93 82.71 81.76 82.50 499,859 +0.62(+0.75%)
Feb 07, 2024 81.97 82.17 80.96 81.88 939,548 +0.54(+0.66%)
Feb 06, 2024 81.29 81.51 80.86 81.34 615,046 +0.14(+0.17%)
Feb 05, 2024 81.46 81.46 80.45 81.20 812,865 -0.36(-0.44%)
Feb 02, 2024 80.65 81.86 80.25 81.56 659,968 +0.51(+0.63%)
Feb 01, 2024 80.79 81.10 79.41 81.05 446,189 +0.93(+1.16%)
Jan 31, 2024 81.05 81.93 80.00 80.12 814,490 -1.56(-1.92%)
Jan 30, 2024 81.91 82.29 81.65 81.69 401,471 -0.62(-0.75%)
Jan 29, 2024 81.13 82.31 81.01 82.31 426,284 +1.23(+1.51%)
Jan 26, 2024 81.37 81.69 81.01 81.08 686,852 -0.41(-0.50%)
Jan 25, 2024 81.82 81.84 81.07 81.49 602,562 +0.64(+0.79%)
Jan 24, 2024 81.85 81.90 80.76 80.85 880,574 -0.09(-0.11%)
Jan 23, 2024 81.35 81.41 80.55 80.94 514,947 +0.02(+0.02%)
Jan 22, 2024 80.72 81.56 80.59 80.92 651,493 +0.72(+0.89%)
Jan 19, 2024 79.20 80.25 78.77 80.20 992,123 +1.35(+1.71%)
Jan 18, 2024 78.64 78.99 77.94 78.86 910,418 +0.89(+1.14%)
Jan 17, 2024 77.91 78.05 77.31 77.97 627,437 -0.91(-1.15%)
Jan 16, 2024 78.79 79.19 78.23 78.88 1,105,034 -0.41(-0.52%)
Jan 12, 2024 80.31 80.56 79.10 79.29 874,194 -0.80(-1.00%)
Jan 11, 2024 80.28 80.44 79.01 80.08 1,147,642 -0.31(-0.38%)
Jan 10, 2024 80.20 80.58 79.53 80.39 1,216,867 +0.17(+0.21%)
Jan 09, 2024 79.77 80.61 79.66 80.22 348,731 -0.28(-0.35%)
Jan 08, 2024 79.05 80.53 79.04 80.50 844,782 +1.66(+2.11%)
Jan 05, 2024 78.08 79.51 78.02 78.84 658,760 +0.44(+0.56%)
Jan 04, 2024 78.14 78.96 78.04 78.40 763,958 -0.12(-0.15%)
Jan 03, 2024 79.74 79.77 78.16 78.52 847,460 -2.33(-2.88%)
Jan 02, 2024 81.30 81.37 80.35 80.85 1,676,045 -1.29(-1.57%)
Dec 29, 2023 82.73 83.03 81.98 82.14 539,238 -0.81(-0.97%)
Dec 28, 2023 82.83 83.10 82.71 82.94 328,734 +0.12(+0.14%)
Dec 27, 2023 82.73 82.94 82.45 82.83 290,491 +0.15(+0.18%)
Dec 26, 2023 82.17 82.86 82.17 82.68 334,276 +0.63(+0.77%)
Dec 22, 2023 82.20 82.58 81.53 82.05 996,527 +0.15(+0.18%)
Dec 21, 2023 81.33 81.92 80.99 81.90 1,273,520 +1.76(+2.20%)
Dec 20, 2023 81.74 82.31 80.10 80.13 580,031 -1.91(-2.33%)
Dec 19, 2023 81.26 82.15 81.26 82.05 324,350 +1.06(+1.30%)
Dec 18, 2023 81.20 81.21 80.62 80.99 348,407 -0.02(-0.03%)
Dec 15, 2023 81.46 81.74 80.82 81.01 398,924 -0.41(-0.50%)
Dec 14, 2023 79.80 81.82 79.80 81.42 1,128,781 +2.76(+3.50%)
Dec 13, 2023 76.39 78.71 76.04 78.66 925,219 +2.27(+2.97%)
Dec 12, 2023 76.21 76.53 75.79 76.40 396,200 +0.01(+0.01%)
Dec 11, 2023 75.63 76.52 75.54 76.39 663,374 +0.85(+1.12%)
Dec 08, 2023 74.78 75.93 74.78 75.54 437,440 +0.70(+0.93%)
Dec 07, 2023 74.32 74.95 74.13 74.84 441,504 +0.87(+1.17%)
Dec 06, 2023 74.67 75.31 73.94 73.98 541,955 -0.02(-0.03%)
Dec 05, 2023 74.29 74.32 73.60 74.00 516,112 -0.80(-1.06%)
Dec 04, 2023 74.19 75.00 74.08 74.79 627,891 -0.03(-0.04%)
Dec 01, 2023 72.63 74.84 72.51 74.82 545,016 +2.01(+2.76%)
Nov 30, 2023 73.07 73.07 72.34 72.82 366,301 +0.13(+0.18%)
Nov 29, 2023 72.61 73.54 72.61 72.69 307,886 +0.86(+1.19%)
Nov 28, 2023 71.48 72.04 71.16 71.83 300,134 +0.17(+0.24%)
Nov 27, 2023 71.52 71.90 71.29 71.66 274,767 -0.13(-0.18%)
Nov 24, 2023 71.54 71.83 71.43 71.79 157,718 +0.17(+0.24%)
Nov 22, 2023 71.86 72.14 71.44 71.62 324,645 +0.30(+0.42%)
Nov 21, 2023 71.67 71.68 71.15 71.32 332,875 -0.80(-1.10%)
Nov 20, 2023 71.56 72.30 71.29 72.12 431,046 +0.67(+0.93%)
Nov 17, 2023 71.17 71.48 70.94 71.45 719,614 +0.53(+0.74%)
Nov 16, 2023 71.14 71.33 70.48 70.93 553,897 -0.33(-0.46%)
Nov 15, 2023 70.71 71.87 70.71 71.25 553,882 +0.91(+1.29%)
Nov 14, 2023 69.13 70.67 69.13 70.35 659,649 +2.96(+4.40%)
Nov 13, 2023 67.29 67.63 66.99 67.38 293,899 -0.38(-0.56%)
Nov 10, 2023 66.71 67.82 66.31 67.76 598,168 +1.32(+1.99%)
Nov 09, 2023 67.67 67.72 66.32 66.44 562,908 -0.90(-1.33%)
Nov 08, 2023 67.36 67.65 66.97 67.33 632,722 -0.06(-0.09%)
Nov 07, 2023 66.93 67.60 66.76 67.39 455,597 +0.33(+0.49%)
Nov 06, 2023 67.83 67.85 66.55 67.07 471,149 -0.63(-0.93%)
Nov 03, 2023 66.69 68.09 66.69 67.69 531,949 +1.86(+2.83%)
Nov 02, 2023 64.68 65.89 64.68 65.83 824,575 +1.92(+3.00%)
Nov 01, 2023 63.65 63.92 62.89 63.91 820,733 +0.01(+0.02%)
Oct 31, 2023 63.43 63.99 63.05 63.90 600,307 +0.33(+0.52%)
Oct 30, 2023 63.51 63.91 62.82 63.57 670,792 +0.46(+0.73%)
Oct 27, 2023 63.97 64.01 62.92 63.12 1,083,720 -0.38(-0.60%)
Oct 26, 2023 63.91 64.28 63.22 63.49 1,405,428 -0.46(-0.72%)
Oct 25, 2023 65.04 65.16 63.77 63.95 1,003,354 -1.71(-2.61%)
Oct 24, 2023 65.78 66.20 65.21 65.66 1,176,098 +0.30(+0.46%)
Oct 23, 2023 65.18 66.30 64.74 65.36 501,443 -0.18(-0.27%)
Oct 20, 2023 66.58 66.66 65.54 65.54 695,774 -1.32(-1.98%)
Oct 19, 2023 68.12 68.34 66.71 66.87 1,102,785 -1.18(-1.74%)
Oct 18, 2023 69.00 69.02 67.89 68.05 584,871 -1.65(-2.37%)
Oct 17, 2023 68.53 70.16 68.53 69.70 1,039,070 +0.44(+0.63%)
Oct 16, 2023 68.70 69.45 68.45 69.26 465,206 +1.06(+1.56%)
Oct 13, 2023 69.39 69.46 67.90 68.20 457,488 -1.10(-1.59%)
Oct 12, 2023 70.47 70.47 68.79 69.30 579,302 -1.00(-1.43%)
Oct 11, 2023 70.16 70.58 69.67 70.31 328,775 +0.43(+0.61%)
Oct 10, 2023 69.34 70.49 69.34 69.88 408,380 +0.77(+1.11%)
Oct 09, 2023 68.31 69.26 67.93 69.11 262,488 +0.13(+0.19%)
Oct 06, 2023 67.46 69.41 67.30 68.99 492,236 +0.91(+1.33%)
Oct 05, 2023 68.37 68.54 67.42 68.08 413,731 -0.28(-0.41%)
Oct 04, 2023 68.09 68.52 67.40 68.36 368,300 +0.66(+0.97%)
Oct 03, 2023 68.71 69.18 67.45 67.70 313,358 -1.56(-2.25%)
Oct 02, 2023 69.61 69.98 68.84 69.26 562,900 -0.47(-0.67%)
Sep 29, 2023 70.37 70.78 69.52 69.73 427,090 +0.12(+0.17%)
Sep 28, 2023 68.47 70.05 68.43 69.61 264,786 +0.93(+1.35%)
Sep 27, 2023 68.80 69.08 68.03 68.69 376,581 +0.25(+0.36%)
Sep 26, 2023 68.98 69.35 68.32 68.44 312,904 -1.11(-1.60%)
Sep 25, 2023 68.96 69.57 69.20 69.55 462,580 +0.19(+0.27%)
Sep 22, 2023 70.13 70.24 69.27 69.36 322,700 -0.41(-0.58%)
Sep 21, 2023 70.60 70.72 69.74 69.77 343,612 -1.52(-2.13%)
Sep 20, 2023 72.47 72.79 71.25 71.29 296,292 -0.84(-1.16%)
Sep 19, 2023 72.13 72.43 71.66 72.13 314,025 -0.21(-0.29%)
Sep 18, 2023 72.53 72.60 72.18 72.34 189,175 -0.38(-0.53%)
Sep 15, 2023 73.29 73.46 72.62 72.72 198,761 -0.94(-1.28%)
Sep 14, 2023 73.37 73.76 72.95 73.66 269,971 +0.96(+1.32%)
Sep 13, 2023 73.23 73.39 72.42 72.70 326,262 -0.50(-0.68%)
Sep 12, 2023 73.28 73.84 73.10 73.20 207,794 -0.37(-0.50%)
Sep 11, 2023 74.09 74.22 73.37 73.56 251,482 +0.12(+0.16%)
Sep 08, 2023 73.49 73.70 73.27 73.45 309,807 -0.09(-0.12%)
Sep 07, 2023 73.84 73.84 73.06 73.53 339,571 -1.26(-1.69%)
Sep 06, 2023 74.92 75.27 74.20 74.80 347,351 -0.35(-0.46%)
Sep 05, 2023 75.52 75.68 75.04 75.14 309,528 -0.71(-0.94%)
Sep 01, 2023 75.96 76.22 75.58 75.86 381,938 +0.41(+0.54%)
Aug 31, 2023 75.28 75.81 75.28 75.45 294,376 +0.28(+0.37%)
Aug 30, 2023 74.85 75.32 74.52 75.17 272,366 +0.31(+0.41%)
Aug 29, 2023 73.16 74.96 73.10 74.86 322,470 +1.57(+2.14%)
Aug 28, 2023 73.00 73.50 72.99 73.30 397,254 +0.80(+1.11%)
Aug 25, 2023 72.33 72.85 71.42 72.49 782,577 +0.42(+0.58%)
Aug 24, 2023 73.76 73.80 72.07 72.08 453,838 -1.31(-1.78%)
Aug 23, 2023 72.23 73.54 72.10 73.39 367,956 +1.15(+1.59%)
Aug 22, 2023 73.12 73.17 72.10 72.23 670,434 -0.51(-0.70%)
Aug 21, 2023 72.42 72.85 71.96 72.74 725,861 +0.53(+0.73%)
Aug 18, 2023 71.37 72.40 71.19 72.21 465,482 +0.03(+0.04%)
Aug 17, 2023 73.30 73.34 72.09 72.19 523,977 -0.76(-1.05%)
Aug 16, 2023 73.87 74.17 72.95 72.95 327,781 -1.13(-1.53%)
Aug 15, 2023 74.76 74.80 74.02 74.08 337,808 -1.25(-1.66%)
Aug 14, 2023 74.33 75.35 74.16 75.33 534,505 +0.62(+0.82%)
Aug 11, 2023 74.81 75.25 74.56 74.72 535,126 -0.74(-0.99%)
Aug 10, 2023 76.09 76.77 75.04 75.46 438,763 -0.05(-0.07%)
Aug 09, 2023 76.46 76.46 75.45 75.51 409,203 -0.97(-1.27%)
Aug 08, 2023 75.83 76.54 75.30 76.48 505,717 -0.43(-0.55%)
Aug 07, 2023 76.38 76.91 76.21 76.91 375,450 +0.82(+1.08%)
Aug 04, 2023 76.60 77.17 75.89 76.09 965,133 -0.29(-0.38%)
Aug 03, 2023 76.26 76.64 75.83 76.37 1,039,469 -0.65(-0.85%)
Aug 02, 2023 78.03 78.20 76.63 77.03 680,223 -2.43(-3.06%)
Aug 01, 2023 79.28 79.53 78.82 79.46 410,078 -0.54(-0.67%)
Jul 31, 2023 79.84 80.16 79.68 80.00 340,046 +0.54(+0.67%)
Jul 28, 2023 79.37 79.62 78.98 79.46 546,018 +1.09(+1.39%)
Jul 27, 2023 79.84 80.04 78.09 78.37 734,361 -0.04(-0.05%)
Jul 26, 2023 77.99 78.70 77.73 78.41 368,571 +0.17(+0.22%)
Jul 25, 2023 78.05 78.62 78.05 78.24 382,254 +0.13(+0.17%)
Jul 24, 2023 78.03 78.32 77.48 78.11 489,983 +0.14(+0.18%)
Jul 21, 2023 78.54 78.61 77.71 77.97 626,389 +0.01(+0.01%)
Jul 20, 2023 78.97 79.03 77.83 77.96 809,114 -1.76(-2.20%)
Jul 19, 2023 79.92 80.03 79.49 79.72 244,731 +0.12(+0.15%)
Jul 18, 2023 78.80 79.72 78.72 79.60 347,664 +0.75(+0.96%)
Jul 17, 2023 77.85 79.15 77.85 78.84 363,707 +0.83(+1.07%)
Jul 14, 2023 79.07 79.07 77.87 78.01 376,489 -1.04(-1.32%)
Jul 13, 2023 78.73 79.23 78.51 79.05 407,291 +0.93(+1.19%)
Jul 12, 2023 78.37 78.55 77.88 78.12 629,815 +0.77(+1.00%)
Jul 11, 2023 76.90 77.50 76.50 77.35 375,750 +0.80(+1.05%)
Jul 10, 2023 75.15 76.56 75.14 76.54 498,774 +1.38(+1.84%)
Jul 07, 2023 74.60 76.00 74.60 75.16 363,382 +0.51(+0.68%)
Jul 06, 2023 74.49 74.71 73.66 74.66 525,895 -0.96(-1.27%)
Jul 05, 2023 75.85 75.93 75.49 75.62 616,804 -0.70(-0.92%)
Jul 03, 2023 75.88 76.32 75.88 76.32 240,123 +0.52(+0.68%)
Jun 30, 2023 75.62 76.11 75.34 75.81 471,393 +0.99(+1.33%)
Jun 29, 2023 74.74 75.13 74.40 74.81 442,748 +0.21(+0.28%)
Jun 28, 2023 73.95 74.82 73.87 74.61 444,672 +0.37(+0.49%)
Jun 27, 2023 72.73 74.38 72.58 74.24 648,305 +1.83(+2.52%)
Jun 26, 2023 72.33 73.24 72.30 72.41 353,038 -0.09(-0.12%)
Jun 23, 2023 72.20 72.83 72.08 72.50 587,255 -0.66(-0.90%)
Jun 22, 2023 73.04 73.28 72.64 73.16 482,155 -0.27(-0.36%)
Jun 21, 2023 73.93 74.11 73.25 73.43 621,501 -0.84(-1.14%)
Jun 20, 2023 74.33 74.45 73.56 74.27 537,948 -0.42(-0.57%)
Jun 16, 2023 75.87 75.87 74.55 74.69 284,272 -0.61(-0.82%)
Jun 15, 2023 74.27 75.61 74.09 75.31 450,757 +9.64(+14.68%)
May 08, 2023 65.55 65.77 65.10 65.67 815,984 +0.18(+0.27%)
May 05, 2023 64.79 65.73 64.61 65.49 659,548 +1.22(+1.90%)
May 04, 2023 64.98 65.01 64.05 64.27 1,468,447 -0.79(-1.22%)
May 03, 2023 65.53 66.39 64.98 65.06 618,419 -0.41(-0.62%)
May 02, 2023 66.28 66.30 64.83 65.47 1,167,093 -1.08(-1.62%)
May 01, 2023 66.68 67.00 66.38 66.55 2,038,713 -0.05(-0.07%)
Apr 28, 2023 65.46 66.61 65.30 66.60 871,748 +1.10(+1.68%)
Apr 27, 2023 64.80 65.58 64.41 65.50 575,469 +1.04(+1.61%)
Apr 26, 2023 65.05 65.24 64.23 64.46 722,696 -0.49(-0.75%)
Apr 25, 2023 66.53 66.53 64.94 64.94 427,500 -2.12(-3.16%)
Apr 24, 2023 66.95 67.22 66.51 67.06 699,229 +0.02(+0.03%)
Apr 21, 2023 67.06 67.19 66.48 67.04 253,122 -0.08(-0.12%)
Apr 20, 2023 67.11 67.84 66.91 67.12 638,204 -0.68(-1.01%)
Apr 19, 2023 67.36 67.98 67.25 67.81 365,480 -0.08(-0.12%)
Apr 18, 2023 68.19 68.38 67.58 67.89 358,742 +0.18(+0.26%)
Apr 17, 2023 67.17 67.74 67.09 67.71 564,006 +0.35(+0.51%)
Apr 14, 2023 67.50 68.24 66.82 67.36 657,451 -0.33(-0.48%)
Apr 13, 2023 67.12 67.89 66.89 67.69 766,136 +0.93(+1.39%)
Apr 12, 2023 68.43 68.57 66.65 66.76 638,380 -1.06(-1.56%)
Apr 11, 2023 67.83 68.21 67.51 67.82 333,029 +0.29(+0.43%)
Apr 10, 2023 66.25 67.55 66.17 67.53 941,121 +0.79(+1.19%)
Apr 06, 2023 66.39 66.86 65.83 66.74 753,409 +0.05(+0.07%)
Apr 05, 2023 67.51 67.55 66.25 66.69 839,296 -1.28(-1.88%)
Apr 04, 2023 69.11 69.13 67.65 67.97 813,633 -0.89(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.