Get the Stockscreener App
91.32
0.56%
-0.52
After Hours:
91.32
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 February 07, 2025, is $91.32.
- Invesco S P 500 High Beta Etf all-time high stock price is $96.05, occurred on December 09, 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 300.88% to $91.32 now.
- The 52-week high stock price for SPHB is $96.05, representing a 5.18% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for SPHB is $75.86, indicating a -16.93% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $92.89 | $91.02 | $1.87 | 304,499.0 | -0.57% |
| Feb 06, 2025 | $92.25 | $91.19 | $1.06 | 111,285.0 | +0.39% |
| Feb 05, 2025 | $91.67 | $90.40 | $1.27 | 71,400.0 | +0.62% |
| Feb 04, 2025 | $90.98 | $90.40 | $0.58 | 91,219.0 | +1.16% |
| Feb 03, 2025 | $90.50 | $88.51 | $1.99 | 563,915.0 | -1.57% |
| Jan 31, 2025 | $93.27 | $91.18 | $2.09 | 145,523.0 | -0.95% |
| Jan 30, 2025 | $92.59 | $91.50 | $1.09 | 147,966.0 | +1.46% |
| Jan 29, 2025 | $91.48 | $90.35 | $1.13 | 336,176.0 | -0.19% |
| Jan 28, 2025 | $91.32 | $89.54 | $1.78 | 200,362.0 | +0.53% |
| Jan 27, 2025 | $91.88 | $89.48 | $2.40 | 243,367.0 | -4.18% |
| Jan 24, 2025 | $95.41 | $94.34 | $1.07 | 156,253.0 | -0.75% |
| Jan 23, 2025 | $95.25 | $93.99 | $1.26 | 362,356.0 | +0.42% |
| Jan 22, 2025 | $95.42 | $94.77 | $0.65 | 181,885.0 | +0.99% |
| Jan 21, 2025 | $94.17 | $92.97 | $1.20 | 147,104.0 | +1.55% |
| Jan 17, 2025 | $92.78 | $92.13 | $0.653 | 188,427.0 | +1.26% |
| Jan 16, 2025 | $91.93 | $90.82 | $1.11 | 219,270.0 | +0.48% |
| Jan 15, 2025 | $91.59 | $90.73 | $0.86 | 214,200.0 | +1.68% |
| Jan 14, 2025 | $89.92 | $88.63 | $1.29 | 170,236.0 | +0.84% |
| Jan 13, 2025 | $88.65 | $87.20 | $1.45 | 506,236.0 | -0.44% |
| Jan 10, 2025 | $89.66 | $88.49 | $1.17 | 507,524.0 | -1.38% |
| Jan 08, 2025 | $90.49 | $89.35 | $1.14 | 211,762.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $92.89 | $88.51 | $4.38 | 1,446,817.0 | +0.01% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):