U.S. Markets close in 5 hrs 24 mins

Invesco S&P 500 High Beta ETF (SPHB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
72.46+0.64 (+0.89%)
As of 10:36AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202171.7572.8671.7572.4672.46156,805
Jul 23, 202172.2572.3371.3471.8271.82680,100
Jul 22, 202172.3272.3271.2971.8371.83335,200
Jul 21, 202171.1272.7471.1272.6072.601,330,200
Jul 20, 202168.1570.6367.8670.4270.42828,400
Jul 19, 202168.1068.5267.0868.0268.021,967,300
Jul 16, 202172.5372.5370.0070.1270.12370,000
Jul 15, 202172.1972.6971.2471.9471.94551,500
Jul 14, 202174.2175.0572.5972.7572.75966,000
Jul 13, 202174.7974.7973.7973.8373.83741,700
Jul 12, 202174.2275.2773.7775.1175.11657,600
Jul 09, 202173.5474.6473.1574.5974.59913,200
Jul 08, 202171.8373.2171.2172.5572.551,108,300
Jul 07, 202174.2474.7072.7273.3473.341,229,300
Jul 06, 202176.1576.1573.9074.3374.33700,600
Jul 02, 202176.4776.4775.8976.1376.13526,200
Jul 01, 202176.2476.5875.9776.3576.35679,900
Jun 30, 202175.0875.7475.0475.5775.57404,200
Jun 29, 202175.4275.8474.9475.0675.06555,800
Jun 28, 202176.5676.5674.8375.2175.21330,000
Jun 25, 202176.3176.7676.1076.5876.58342,900
Jun 24, 202175.6476.0975.2275.9675.96412,800
Jun 23, 202175.0575.7775.0575.1575.15472,300
Jun 22, 202174.6875.0673.9574.7974.79487,800
Jun 21, 202173.1674.7473.0774.7274.72488,900
Jun 21, 20210.224 Dividend
Jun 18, 202173.4073.6872.6972.7472.521,033,000
Jun 17, 202176.3676.7073.7074.4174.18618,400
Jun 16, 202176.4676.8775.6576.4776.23356,600
Jun 15, 202176.4576.8976.0776.5676.32449,800
Jun 14, 202177.1877.4176.0276.4076.16524,300
Jun 11, 202176.9777.2576.7877.1176.87256,300
Jun 10, 202177.9178.0676.4376.7876.54249,100
Jun 09, 202178.3078.3477.2177.2477.00384,300
Jun 08, 202178.2178.3877.4178.2578.01433,500
Jun 07, 202178.2078.4177.8878.0177.77519,100
Jun 04, 202178.2078.3777.4978.1177.87301,100
Jun 03, 202177.9478.3277.2477.7977.55433,500
Jun 02, 202178.4478.7377.6978.5178.27520,700
Jun 01, 202177.6678.2677.5078.1677.92747,100
May 28, 202177.2077.2076.2276.7276.481,216,100
May 27, 202176.3777.0076.2176.9176.671,001,400
May 26, 202175.1475.9175.1175.8575.62696,200
May 25, 202175.8276.4374.7374.8774.64785,600
May 24, 202174.8675.7074.3575.3875.15915,500
May 21, 202174.7575.2874.2674.3674.13797,400
May 20, 202174.2774.4573.3974.1273.89332,700
May 19, 202173.6274.3172.6874.1673.93697,700
May 18, 202176.2476.5375.0875.0974.86858,500
May 17, 202175.2376.1974.5876.1275.89702,200
May 14, 202173.9275.7173.9275.4975.26927,000
May 13, 202172.2873.8972.1673.2573.02881,600
May 12, 202174.0274.6872.1872.3672.14770,000
May 11, 202173.9574.8772.9274.0973.86842,800
May 10, 202176.3276.6375.2875.3375.10773,700
May 07, 202174.2875.9474.0075.9275.69868,700
May 06, 202174.4474.6873.1874.6474.41662,200
May 05, 202173.8374.6873.4174.3174.081,059,300
May 04, 202173.3573.6672.1873.4473.21553,500
May 03, 202173.6874.2073.1473.7873.55571,100
Apr 30, 202173.1973.6772.6872.9472.72410,600
Apr 29, 202174.0074.2873.0073.7573.52523,800
Apr 28, 202172.4173.3372.4173.1572.92505,700
Apr 27, 202171.9672.4371.7072.3772.15546,900
Apr 26, 202171.4772.2271.4271.7871.56567,400
Apr 23, 202169.9671.3469.5871.0770.85615,500
Apr 22, 202170.7070.8469.5369.7169.50914,700
Apr 21, 202168.4570.5267.9670.4670.241,190,100
Apr 20, 202170.3870.3868.2168.8868.67945,700
Apr 19, 202171.2271.5470.4570.7970.57932,700
Apr 16, 202171.7472.0671.0771.3071.08501,800
Apr 15, 202171.9371.9370.7371.2170.99732,600
Apr 14, 202170.7572.2570.7471.4671.24916,300
Apr 13, 202170.9670.9669.8970.5670.34455,300
Apr 12, 202171.2071.4970.6971.1870.96646,300
Apr 09, 202171.0971.2870.7071.1970.971,311,600
Apr 08, 202171.0571.0569.9070.9570.73930,300
Apr 07, 202171.3371.5670.6771.1170.89935,400
Apr 06, 202171.0671.7770.9571.1270.901,040,100
Apr 05, 202171.6271.6270.8370.9870.761,816,200
Apr 01, 202169.8970.8269.7770.8270.601,033,000
Mar 31, 202169.9170.0469.2669.5369.32984,800
Mar 30, 202168.5969.8668.3769.6569.441,027,700
Mar 29, 202169.4369.4867.9068.5068.292,153,400
Mar 26, 202169.3269.8868.3869.8369.612,289,500
Mar 25, 202166.1468.5365.5668.3568.142,303,000
Mar 24, 202167.7468.8866.9066.9066.693,406,100
Mar 23, 202168.4468.7466.4866.8366.622,294,700
Mar 22, 202169.8869.8868.8669.1868.971,102,900
Mar 22, 20210.146 Dividend
Mar 19, 202170.1970.9468.9670.1869.821,226,700
Mar 18, 202171.7072.5870.0770.3469.98623,900
Mar 17, 202170.8271.9870.2671.9871.61907,600
Mar 16, 202172.3572.3570.5670.7770.411,333,600
Mar 15, 202172.4072.6471.5072.6072.231,070,300
Mar 12, 202171.5572.0771.5072.0771.70849,300
Mar 11, 202171.1172.0670.5971.3170.941,221,700
Mar 10, 202169.7570.8569.6070.6270.261,619,700
Mar 09, 202170.4770.5368.9969.4469.081,061,700
Mar 08, 202170.1371.1569.7770.0669.702,388,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...