Invesco S&P 500® High Beta ETF (SPHB) Historical Stock Data
80.33 ↓0.37 (-0.46%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPHB is down -0.20% a day on average. There have been 15 days where Invesco S&P 500® High Beta ETF closed green and 15 days where SPHB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 80.76 | 80.33 | ↓$0.43 (-0.53%) | 80.07 | 81.48 | 857.18K |
| 2024-04-17 | 81.70 | 80.70 | ↓$1.00 (-1.22%) | 80.47 | 81.79 | 687.09K |
| 2024-04-16 | 81.45 | 81.21 | ↓$0.24 (-0.29%) | 80.79 | 81.78 | 712.81K |
| 2024-04-15 | 83.82 | 81.78 | ↓$2.04 (-2.43%) | 81.40 | 84.11 | 763.76K |
| 2024-04-12 | 83.96 | 82.93 | ↓$1.03 (-1.23%) | 82.68 | 84.08 | 824.73K |
| 2024-04-11 | 84.64 | 84.97 | ↑$0.33 (0.39%) | 83.70 | 85.15 | 690.41K |
| 2024-04-10 | 85.04 | 84.43 | ↓$0.61 (-0.72%) | 83.95 | 85.38 | 1.16M |
| 2024-04-09 | 86.57 | 86.89 | ↑$0.32 (0.37%) | 85.80 | 86.93 | 454.99K |
| 2024-04-08 | 85.52 | 86.09 | ↑$0.57 (0.67%) | 85.52 | 86.36 | 877.43K |
| 2024-04-05 | 84.74 | 85.14 | ↑$0.40 (0.47%) | 84.50 | 85.57 | 640.08K |
| 2024-04-04 | 86.88 | 84.66 | ↓$2.22 (-2.56%) | 84.56 | 87.16 | 447.27K |
| 2024-04-03 | 85.28 | 85.97 | ↑$0.69 (0.81%) | 85.21 | 86.07 | 456.99K |
| 2024-04-02 | 86.12 | 85.60 | ↓$0.52 (-0.60%) | 85.28 | 86.16 | 518.39K |
| 2024-04-01 | 87.82 | 87.17 | ↓$0.65 (-0.74%) | 86.96 | 88.09 | 0.93M |
| 2024-03-28 | 87.40 | 87.74 | ↑$0.34 (0.39%) | 87.40 | 87.90 | 197.23K |
| 2024-03-27 | 86.15 | 87.37 | ↑$1.22 (1.42%) | 85.89 | 87.37 | 385.26K |
| 2024-03-26 | 86.30 | 85.56 | ↓$0.74 (-0.86%) | 85.51 | 86.48 | 222.60K |
| 2024-03-25 | 85.75 | 85.83 | ↑$0.08 (0.09%) | 85.63 | 86.17 | 254.77K |
| 2024-03-22 | 86.67 | 86.04 | ↓$0.63 (-0.73%) | 85.97 | 86.94 | 220.38K |
| 2024-03-21 | 86.61 | 86.84 | ↑$0.23 (0.27%) | 86.59 | 87.28 | 471.78K |
| 2024-03-20 | 83.87 | 85.73 | ↑$1.86 (2.22%) | 83.77 | 85.87 | 560.35K |
| 2024-03-19 | 83.19 | 83.89 | ↑$0.70 (0.84%) | 83.01 | 83.94 | 363.50K |
| 2024-03-18 | 83.81 | 83.65 | ↓$0.16 (-0.19%) | 83.31 | 83.94 | 323.91K |
| 2024-03-15 | 83.41 | 83.48 | ↑$0.07 (0.08%) | 83.36 | 84.07 | 243.02K |
| 2024-03-14 | 85.39 | 84.04 | ↓$1.35 (-1.58%) | 83.46 | 85.50 | 442.26K |
| 2024-03-13 | 85.56 | 85.53 | ↓$0.03 (-0.04%) | 85.33 | 86.15 | 367.67K |
| 2024-03-12 | 85.77 | 85.79 | ↑$0.02 (0.02%) | 85.03 | 86.03 | 485.64K |
| 2024-03-11 | 85.25 | 85.52 | ↑$0.27 (0.32%) | 84.91 | 85.67 | 366.11K |
| 2024-03-08 | 86.58 | 85.66 | ↓$0.92 (-1.06%) | 85.56 | 87.14 | 2.78M |
| 2024-03-07 | 85.53 | 86.02 | ↑$0.49 (0.57%) | 85.52 | 86.30 | 476.68K |
Create an account or log in to view more rows.
$SPHB might see a whole 1% green
$SPHB shorters eat my shit
$SPHB let it ride
$SPHB lets go <3
$SPHB CHUG CHUG CHUG
$SPHB the trend is your friend
until the end.
$SPHB volume is almost nonexistent
$SPHB where’s the WSB guys at? Still sleeping?
$SPHB BOUGHT TODAY!
$SPHB super bullish