Get the Stockscreener App
81.12
3.05%
2.46
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 March 14, 2025, is $81.12.
- Invesco S P 500 High Beta Etf all-time high stock price is $96.15, occurred on February 19, 2025.
- 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 256.10% to $81.12 now.
- The 52-week high stock price for SPHB is $96.15, representing a 18.53% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SPHB is $75.86, indicating a -6.48% 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $81.14 | $79.82 | $1.32 | 82,083.0 | +3.15% |
| Mar 13, 2025 | $80.41 | $78.21 | $2.20 | 189,012.0 | -1.98% |
| Mar 12, 2025 | $81.16 | $79.54 | $1.62 | 331,732.0 | +1.61% |
| Mar 11, 2025 | $80.14 | $77.76 | $2.38 | 511,090.0 | -0.21% |
| Mar 10, 2025 | $81.03 | $78.19 | $2.84 | 519,187.0 | -3.89% |
| Mar 07, 2025 | $82.61 | $79.79 | $2.82 | 435,947.0 | +1.08% |
| Mar 06, 2025 | $83.62 | $81.21 | $2.41 | 508,012.0 | -3.46% |
| Mar 05, 2025 | $84.56 | $82.35 | $2.21 | 412,832.0 | +1.86% |
| Mar 04, 2025 | $84.05 | $82.53 | $1.52 | 55,925.0 | -1.10% |
| Mar 03, 2025 | $87.64 | $83.16 | $4.48 | 302,529.0 | -3.57% |
| Feb 28, 2025 | $86.95 | $85.10 | $1.85 | 183,523.0 | +0.86% |
| Feb 27, 2025 | $89.96 | $86.07 | $3.89 | 286,942.0 | -3.64% |
| Feb 26, 2025 | $90.56 | $88.96 | $1.60 | 311,022.0 | +1.63% |
| Feb 25, 2025 | $89.13 | $87.24 | $1.89 | 175,933.0 | -1.61% |
| Feb 24, 2025 | $91.29 | $88.81 | $2.48 | 470,290.0 | -1.66% |
| Feb 21, 2025 | $94.52 | $90.58 | $3.94 | 262,596.0 | -3.39% |
| Feb 20, 2025 | $94.95 | $93.05 | $1.90 | 269,057.0 | -1.08% |
| Feb 19, 2025 | $96.15 | $94.47 | $1.68 | 358,538.0 | -0.01% |
| Feb 18, 2025 | $95.16 | $94.09 | $1.07 | 214,025.0 | +1.84% |
| Feb 14, 2025 | $93.43 | $92.83 | $0.60 | 96,315.0 | +0.92% |
| Feb 13, 2025 | $92.63 | $91.54 | $1.09 | 233,033.0 | +1.27% |
| Feb 12, 2025 | $91.60 | $90.42 | $1.18 | 169,667.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $87.64 | $77.76 | $9.88 | 3,348,349.0 | -6.60% |
| Feb, 2025 | $96.15 | $85.10 | $11.05 | 4,418,826.0 | -4.86% |
| 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% |
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):