Free Trial

Invesco S&P 500 High Beta ETF (SPHB) Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free SPHB Stock Alerts
$84.89
-0.05 (-0.06%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Invesco S&P 500 High Beta ETF Stock Price Performance

5 Day
Performance
-0.82%
1 Month
Performance
+6.19%
3 Month
Performance
+3.13%
6 Month
Performance
+17.09%
Year-To-Date
Performance
+3.02%
1 Year
Performance
+24.47%
Ad Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

SPHB Stock Chart for Monday, May, 20, 2024

SPHB Chart by TradingView

Invesco S&P 500 High Beta ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$84.94$84.89
-0.06%		$85.22$84.56134,458 shs$602.72 million
05/16/2024$85.59$84.94
-0.76%		$85.60$84.94521,856 shs$603.07 million
05/15/2024$84.50$85.59
+1.29%		$85.65$84.92738,387 shs$607.69 million
05/14/2024$83.62$84.50
+1.05%		$84.60$84.08581,889 shs$599.95 million
05/13/2024$83.35$83.62
+0.32%		$84.20$83.52413,643 shs$593.70 million
05/10/2024$83.31$83.35
+0.05%		$83.91$83.20268,768 shs$591.79 million
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
05/09/2024$83.03$83.31
+0.34%		$83.36$82.58244,701 shs$591.50 million
05/08/2024$83.14$83.03
-0.13%		$83.08$82.14395,991 shs$589.51 million
05/07/2024$83.82$83.14
-0.81%		$83.99$83.12372,020 shs$590.29 million
05/06/2024$82.67$83.82
+1.39%		$83.82$83.16341,209 shs$595.12 million
05/03/2024$81.88$82.67
+0.96%		$83.77$82.57544,936 shs$586.96 million
05/02/2024$81.06$81.88
+1.01%		$82.04$80.39658,574 shs$581.35 million
05/01/2024$81.98$81.06
-1.12%		$83.00$80.65799,211 shs$599.84 million
04/30/2024$83.75$81.98
-2.11%		$83.53$81.97481,955 shs$606.65 million
04/29/2024$83.15$83.75
+0.72%		$83.99$83.26390,046 shs$619.75 million
04/26/2024$82.42$83.15
+0.89%		$83.54$82.47625,623 shs$615.31 million
04/25/2024$82.59$82.42
-0.21%		$82.66$81.02991,808 shs$609.91 million
04/24/2024$82.18$82.59
+0.50%		$83.16$81.87454,108 shs$611.17 million
04/23/2024$80.84$82.18
+1.66%		$82.49$80.96591,699 shs$608.13 million
04/22/2024$79.94$80.84
+1.13%		$81.28$79.86739,521 shs$598.22 million
04/19/2024$80.33$79.92
-0.51%		$80.83$79.621.13 million shs$591.41 million
04/18/2024$80.70$80.33
-0.46%		$81.48$80.07857,178 shs$594.44 million
04/17/2024$81.21$80.70
-0.63%		$81.79$80.45687,090 shs$597.18 million
04/16/2024$81.77$81.21
-0.68%		$81.78$80.79712,805 shs$600.95 million
04/15/2024$82.93$81.77
-1.40%		$84.11$81.40763,759 shs$709.76 million
04/12/2024$84.97$82.96
-2.37%		$84.08$82.68824,822 shs$720.09 million
04/11/2024$84.45$84.97
+0.62%		$85.15$83.70690,414 shs$737.54 million
04/10/2024$86.89$84.45
-2.81%		$85.38$83.951.16 million shs$733.03 million
04/09/2024$86.09$86.89
+0.93%		$86.93$85.80454,985 shs$754.21 million
04/08/2024$85.14$86.09
+1.12%		$86.36$85.52877,427 shs$747.26 million
04/05/2024$84.66$85.17
+0.60%		$85.57$84.50639,906 shs$739.28 million
04/04/2024$85.97$84.66
-1.52%		$87.16$84.56447,270 shs$734.85 million
04/03/2024$85.60$85.97
+0.43%		$86.08$85.21456,990 shs$746.22 million
04/02/2024$87.13$85.60
-1.76%		$86.16$85.28518,393 shs$743.01 million
04/01/2024$87.74$87.13
-0.70%		$88.09$86.96926,178 shs$756.29 million
03/29/2024$87.74$87.74$87.90$87.40197,227 shs$761.58 million
03/28/2024$87.32$87.74
+0.48%		$87.90$87.40197,226 shs$761.58 million
03/27/2024$85.56$87.32
+2.06%		$87.33$85.89383,689 shs$757.94 million
03/26/2024$85.83$85.56
-0.31%		$86.50$85.50222,598 shs$742.66 million
03/25/2024$86.04$85.83
-0.24%		$86.17$85.63254,771 shs$745.00 million
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
03/22/2024$86.84$86.04
-0.92%		$86.95$85.97220,382 shs$746.83 million
03/21/2024$85.70$86.84
+1.33%		$87.28$86.59471,775 shs$753.77 million
03/20/2024$83.89$85.70
+2.16%		$85.87$83.77559,872 shs$743.88 million
03/19/2024$83.63$83.89
+0.31%		$83.96$83.01447,561 shs$728.17 million
03/18/2024$83.48$83.63
+0.18%		$83.94$83.31323,911 shs$725.91 million
03/15/2024$84.04$83.48
-0.67%		$84.07$83.36243,020 shs$724.61 million
03/14/2024$85.53$84.04
-1.74%		$85.50$83.43442,263 shs$729.47 million
03/13/2024$85.79$85.53
-0.30%		$86.17$85.33367,670 shs$742.40 million
03/12/2024$85.52$85.79
+0.32%		$86.03$85.03485,641 shs$744.66 million
03/11/2024$85.66$85.52
-0.16%		$85.67$84.91366,113 shs$742.31 million
03/08/2024$86.02$85.67
-0.41%		$87.14$85.562.78 million shs$743.62 million
03/07/2024$84.82$86.02
+1.41%		$86.31$85.52476,678 shs$746.65 million
03/06/2024$84.26$84.82
+0.66%		$85.21$84.37959,136 shs$736.24 million
03/05/2024$85.13$84.26
-1.02%		$84.99$83.89756,274 shs$731.38 million
03/04/2024$85.41$85.13
-0.33%		$85.72$85.11642,618 shs$738.93 million
03/01/2024$84.33$85.41
+1.28%		$85.54$83.89499,994 shs$741.36 million
02/29/2024$83.19$84.33
+1.37%		$84.65$83.66640,713 shs$731.98 million
02/28/2024$83.57$83.19
-0.45%		$83.67$82.92406,242 shs$722.09 million
02/27/2024$82.63$83.57
+1.14%		$83.71$83.25413,661 shs$725.39 million
02/26/2024$82.94$82.63
-0.37%		$83.36$82.50492,010 shs$717.23 million
02/23/2024$83.26$82.94
-0.38%		$83.47$82.87735,160 shs$719.92 million
02/22/2024$82.09$83.26
+1.43%		$83.67$82.91498,972 shs$722.70 million
02/21/2024$82.31$82.09
-0.27%		$82.12$81.48590,031 shs$712.54 million
02/20/2024$83.14$82.31
-1.00%		$82.49$81.87392,264 shs$714.45 million
02/19/2024$83.14$83.14$83.90$83.05612,800 shs$721.66 million

Related Companies:
This page (NYSEARCA:SPHB) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Urgent Nvidia Warning
Altimetry
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research