Invesco S P 500 High Beta Etf (SPHB)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 November 29, 2024, is $93.09.

Invesco S P 500 High Beta Etf all-time high stock price is $94.78, occurred on November 25, 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 308.65% to $93.09 now.
The 52-week high stock price for SPHB is $94.78, representing a 1.82% increase from the current share price, occurred on November 25, 2024.
The 52-week low stock price for SPHB is $72.89, indicating a -21.70% decrease from the current share price, occurred on December 01, 2023.
The closing price of Invesco S P 500 High Beta Etf (SPHB) stock in the beginning of 2023 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 29, 2024	$93.47	$92.79	$0.68	121,036.0	+0.51%
Nov 27, 2024	$93.68	$91.97	$1.71	155,224.0	-0.96%
Nov 26, 2024	$94.39	$93.34	$1.05	213,283.0	-0.93%
Nov 25, 2024	$94.78	$93.96	$0.82	373,131.0	+1.81%
Nov 22, 2024	$92.75	$91.74	$1.01	309,117.0	+1.21%
Nov 21, 2024	$91.88	$89.98	$1.90	141,356.0	+2.15%
Nov 20, 2024	$89.89	$88.80	$1.09	239,337.0	-0.22%
Nov 19, 2024	$89.91	$88.48	$1.43	260,190.0	+0.99%
Nov 18, 2024	$89.33	$88.21	$1.12	138,343.0	+0.87%
Nov 15, 2024	$89.36	$88.02	$1.34	255,182.0	-1.92%
Nov 14, 2024	$90.96	$89.86	$1.09	130,968.0	-0.86%
Nov 13, 2024	$91.50	$90.64	$0.86	216,166.0	-0.42%
Nov 12, 2024	$92.04	$90.48	$1.56	203,788.0	-1.42%
Nov 11, 2024	$92.50	$91.81	$0.69	120,775.0	+0.30%
Nov 08, 2024	$92.23	$91.64	$0.59	110,856.0	+0.07%
Nov 07, 2024	$92.27	$91.53	$0.74	179,889.0	+1.31%
Nov 06, 2024	$91.06	$89.47	$1.59	362,065.0	+2.82%
Nov 05, 2024	$88.43	$86.97	$1.47	96,174.0	+1.68%
Nov 04, 2024	$87.83	$86.70	$1.13	260,113.0	-0.06%
Nov 01, 2024	$87.89	$86.87	$1.02	127,283.0	+0.46%

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 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$94.78	$86.70	$8.08	4,135,312.0	+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%

Invesco S P 500 High Beta Etf Stock (SPHB) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$69.41	$60.45	$8.96	6,139,353.0	-8.71%
Nov, 2022	$69.10	$58.90	$10.20	10,059,925.0	+9.46%
Oct, 2022	$63.24	$54.60	$8.64	10,494,355.0	+8.69%
Sep, 2022	$68.76	$57.33	$11.43	8,816,173.0	-11.00%
Aug, 2022	$72.64	$64.37	$8.27	9,494,797.0	-4.92%
Jul, 2022	$68.06	$57.39	$10.67	12,929,964.0	+15.71%
Jun, 2022	$69.80	$56.56	$13.24	12,750,888.0	-14.01%
May, 2022	$72.00	$60.52	$11.48	21,174,390.0	+1.37%
Apr, 2022	$77.47	$66.66	$10.81	11,708,096.0	-11.48%
Mar, 2022	$78.83	$67.72	$11.11	10,897,338.0	+0.52%
Feb, 2022	$79.18	$68.49	$10.69	13,301,084.0	+1.59%
Jan, 2022	$81.29	$68.79	$12.50	25,123,621.0	-5.86%

VTV

$181.87

0.34%

VUG

$409.13

0.84%

IJH

$67.40

0.12%

EFA

$78.97

1.33%

IWF

$398.38

0.77%

QQQ

$509.74

0.88%