Advertisement
U.S. Markets open in 4 hrs 54 mins
S&P Futures
5,883.25 -13.00 (-0.22%) Dow Futures
43,091.00 -86.00 (-0.20%) Nasdaq Futures
20,468.50 -51.00 (-0.25%) Russell 2000 Futures
2,244.80 -10.70 (-0.47%) Crude Oil
70.20 -0.36 (-0.51%) Gold
2,750.90 +12.00 (+0.44%)
Invesco S&P 500 High Beta ETF (SPHB)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 90.57 | 90.74 | 89.74 | 90.22 | 90.22 | 108,100 |
| Oct 18, 2024 | 91.04 | 91.04 | 90.51 | 90.85 | 90.85 | 58,300 |
| Oct 17, 2024 | 91.52 | 91.52 | 90.44 | 90.47 | 90.47 | 65,400 |
| Oct 16, 2024 | 90.62 | 90.86 | 90.18 | 90.62 | 90.62 | 88,800 |
| Oct 15, 2024 | 91.69 | 91.95 | 89.82 | 90.01 | 90.01 | 508,900 |
| Oct 14, 2024 | 91.10 | 91.77 | 90.84 | 91.70 | 91.70 | 94,700 |
| Oct 11, 2024 | 89.63 | 90.94 | 89.63 | 90.76 | 90.76 | 75,400 |
| Oct 10, 2024 | 89.50 | 90.28 | 89.25 | 89.94 | 89.94 | 90,200 |
| Oct 09, 2024 | 89.63 | 90.56 | 89.44 | 90.42 | 90.42 | 85,700 |
| Oct 08, 2024 | 89.23 | 89.66 | 88.75 | 89.45 | 89.45 | 166,200 |
| Oct 07, 2024 | 88.76 | 89.28 | 88.47 | 88.97 | 88.97 | 287,300 |
| Oct 04, 2024 | 89.53 | 89.53 | 88.40 | 89.17 | 89.17 | 120,000 |
| Oct 03, 2024 | 87.65 | 88.59 | 87.56 | 88.05 | 88.05 | 164,300 |
| Oct 02, 2024 | 87.54 | 88.70 | 87.20 | 88.20 | 88.20 | 210,700 |
| Oct 01, 2024 | 89.17 | 89.37 | 87.28 | 87.85 | 87.85 | 443,300 |
| Sep 30, 2024 | 89.13 | 89.37 | 88.33 | 89.22 | 89.22 | 143,700 |
| Sep 27, 2024 | 90.23 | 90.23 | 89.29 | 89.57 | 89.57 | 235,000 |
| Sep 26, 2024 | 90.16 | 90.55 | 88.66 | 89.71 | 89.71 | 478,600 |
| Sep 25, 2024 | 88.54 | 88.87 | 88.00 | 88.17 | 88.17 | 1,668,500 |
| Sep 24, 2024 | 88.76 | 88.90 | 87.98 | 88.63 | 88.63 | 174,600 |
| Sep 23, 2024 | 88.04 | 88.42 | 87.77 | 88.18 | 88.18 | 179,300 |
| Sep 20, 2024 | 87.73 | 87.97 | 86.92 | 87.90 | 87.90 | 195,600 |
| Sep 19, 2024 | 88.23 | 88.62 | 87.43 | 88.08 | 88.08 | 300,700 |
| Sep 18, 2024 | 86.35 | 87.63 | 85.71 | 85.84 | 85.84 | 607,300 |
| Sep 17, 2024 | 86.23 | 86.87 | 85.71 | 86.17 | 86.17 | 301,700 |
| Sep 16, 2024 | 85.14 | 85.64 | 84.68 | 85.58 | 85.58 | 248,200 |
| Sep 13, 2024 | 84.49 | 85.62 | 84.39 | 85.35 | 85.35 | 290,200 |
| Sep 12, 2024 | 83.37 | 84.26 | 82.64 | 83.89 | 83.89 | 315,300 |
| Sep 11, 2024 | 81.65 | 83.45 | 80.14 | 83.35 | 83.35 | 288,700 |
| Sep 10, 2024 | 81.21 | 81.49 | 80.17 | 81.45 | 81.45 | 164,400 |
| Sep 09, 2024 | 80.62 | 81.42 | 80.39 | 81.00 | 81.00 | 172,900 |
| Sep 06, 2024 | 81.80 | 81.99 | 79.52 | 79.81 | 79.81 | 311,100 |
| Sep 05, 2024 | 81.84 | 82.56 | 81.40 | 81.75 | 81.75 | 471,200 |
| Sep 04, 2024 | 81.53 | 82.86 | 81.41 | 82.06 | 82.06 | 260,300 |
| Sep 03, 2024 | 84.90 | 84.90 | 81.78 | 82.14 | 82.14 | 383,800 |
| Aug 30, 2024 | 85.72 | 85.91 | 84.53 | 85.76 | 85.76 | 209,300 |
| Aug 29, 2024 | 85.11 | 86.08 | 84.73 | 84.82 | 84.82 | 230,900 |
| Aug 28, 2024 | 85.33 | 85.49 | 83.79 | 84.45 | 84.45 | 182,700 |
| Aug 27, 2024 | 85.05 | 86.03 | 84.74 | 85.84 | 85.84 | 335,600 |
| Aug 26, 2024 | 86.95 | 87.05 | 85.50 | 85.64 | 85.64 | 230,100 |
| Aug 23, 2024 | 85.62 | 86.90 | 85.49 | 86.84 | 86.84 | 409,400 |
| Aug 22, 2024 | 86.45 | 86.55 | 84.68 | 84.85 | 84.85 | 311,500 |
| Aug 21, 2024 | 85.62 | 86.40 | 85.47 | 86.23 | 86.23 | 247,200 |
| Aug 20, 2024 | 85.72 | 86.06 | 84.87 | 85.11 | 85.11 | 237,200 |
| Aug 19, 2024 | 84.70 | 85.85 | 84.36 | 85.85 | 85.85 | 263,400 |
| Aug 16, 2024 | 84.33 | 84.83 | 84.22 | 84.70 | 84.70 | 218,200 |
| Aug 15, 2024 | 83.47 | 84.95 | 83.39 | 84.78 | 84.78 | 333,600 |
| Aug 14, 2024 | 82.65 | 82.86 | 81.50 | 82.11 | 82.11 | 278,800 |
| Aug 13, 2024 | 81.10 | 82.46 | 80.91 | 82.33 | 82.33 | 356,400 |
| Aug 12, 2024 | 80.81 | 81.06 | 80.02 | 80.34 | 80.34 | 398,900 |
| Aug 09, 2024 | 80.36 | 80.98 | 79.88 | 80.64 | 80.64 | 338,400 |
| Aug 08, 2024 | 78.69 | 80.49 | 78.26 | 80.41 | 80.41 | 405,800 |
| Aug 07, 2024 | 80.49 | 80.88 | 77.60 | 77.64 | 77.64 | 631,500 |
| Aug 06, 2024 | 78.56 | 80.55 | 78.37 | 79.15 | 79.15 | 1,079,900 |
| Aug 05, 2024 | 75.86 | 79.54 | 75.86 | 78.16 | 78.16 | 1,405,400 |
| Aug 02, 2024 | 81.18 | 81.45 | 79.39 | 80.14 | 80.14 | 1,255,700 |
| Aug 01, 2024 | 86.70 | 87.13 | 82.82 | 83.56 | 83.56 | 622,000 |
| Jul 31, 2024 | 86.66 | 87.93 | 86.46 | 86.94 | 86.94 | 369,300 |
| Jul 30, 2024 | 85.90 | 86.24 | 84.37 | 84.86 | 84.86 | 221,300 |
| Jul 29, 2024 | 85.78 | 86.19 | 85.13 | 85.46 | 85.46 | 332,600 |
| Jul 26, 2024 | 85.07 | 85.79 | 84.77 | 85.35 | 85.35 | 1,223,400 |
| Jul 25, 2024 | 84.14 | 85.86 | 83.29 | 83.87 | 83.87 | 795,800 |
| Jul 24, 2024 | 86.83 | 87.03 | 84.53 | 84.58 | 84.58 | 471,300 |
| Jul 23, 2024 | 87.24 | 87.96 | 87.24 | 87.45 | 87.45 | 379,500 |
| Jul 22, 2024 | 87.11 | 87.86 | 86.26 | 87.85 | 87.85 | 368,700 |
| Jul 19, 2024 | 86.96 | 87.12 | 86.02 | 86.21 | 86.21 | 273,200 |
| Jul 18, 2024 | 87.97 | 88.84 | 86.37 | 86.84 | 86.84 | 280,500 |
| Jul 17, 2024 | 88.84 | 89.30 | 87.52 | 87.52 | 87.52 | 339,400 |
| Jul 16, 2024 | 88.97 | 90.34 | 88.84 | 90.33 | 90.33 | 237,000 |
| Jul 15, 2024 | 88.63 | 89.25 | 88.30 | 88.59 | 88.59 | 151,400 |
| Jul 12, 2024 | 87.57 | 89.09 | 87.55 | 88.42 | 88.42 | 203,800 |
| Jul 11, 2024 | 87.65 | 88.15 | 86.97 | 87.27 | 87.27 | 274,200 |
| Jul 10, 2024 | 86.03 | 87.00 | 85.87 | 86.96 | 86.96 | 252,200 |
| Jul 09, 2024 | 85.91 | 86.07 | 85.49 | 85.74 | 85.74 | 112,900 |
| Jul 08, 2024 | 85.49 | 85.94 | 85.49 | 85.83 | 85.83 | 271,300 |
| Jul 05, 2024 | 85.42 | 85.42 | 84.78 | 85.18 | 85.18 | 170,600 |
| Jul 03, 2024 | 84.94 | 85.46 | 84.72 | 85.25 | 85.25 | 110,900 |
| Jul 02, 2024 | 83.58 | 84.66 | 83.58 | 84.66 | 84.66 | 128,200 |
| Jul 01, 2024 | 84.67 | 84.67 | 83.47 | 83.76 | 83.76 | 435,200 |
| Jun 28, 2024 | 84.60 | 85.36 | 84.04 | 84.45 | 84.45 | 364,800 |
| Jun 27, 2024 | 83.82 | 84.31 | 83.71 | 84.26 | 84.26 | 223,200 |
| Jun 26, 2024 | 83.62 | 83.96 | 83.43 | 83.85 | 83.85 | 96,800 |
| Jun 25, 2024 | 84.09 | 84.09 | 83.57 | 84.01 | 84.01 | 161,500 |
| Jun 24, 2024 | 84.12 | 84.54 | 83.81 | 83.81 | 83.81 | 186,500 |
| Jun 21, 2024 | 84.34 | 84.57 | 83.64 | 84.42 | 84.42 | 112,100 |
| Jun 20, 2024 | 84.92 | 85.13 | 84.13 | 84.34 | 84.34 | 148,900 |
| Jun 18, 2024 | 84.62 | 85.22 | 84.62 | 85.03 | 85.03 | 393,300 |
| Jun 17, 2024 | 83.86 | 84.81 | 83.41 | 84.67 | 84.67 | 160,400 |
| Jun 14, 2024 | 84.30 | 84.44 | 83.47 | 83.99 | 83.99 | 237,200 |
| Jun 13, 2024 | 85.13 | 85.37 | 84.43 | 84.85 | 84.85 | 202,300 |
| Jun 12, 2024 | 85.09 | 86.02 | 84.69 | 85.08 | 85.08 | 475,200 |
| Jun 11, 2024 | 83.36 | 83.68 | 82.67 | 83.47 | 83.47 | 218,200 |
| Jun 10, 2024 | 82.71 | 83.96 | 82.63 | 83.81 | 83.81 | 134,800 |
| Jun 07, 2024 | 83.22 | 83.78 | 82.98 | 83.22 | 83.22 | 190,800 |
| Jun 06, 2024 | 83.90 | 84.02 | 83.60 | 83.80 | 83.80 | 176,500 |
| Jun 05, 2024 | 83.07 | 84.03 | 82.67 | 84.03 | 84.03 | 232,900 |
| Jun 04, 2024 | 82.52 | 82.85 | 82.02 | 82.43 | 82.43 | 207,700 |
| Jun 03, 2024 | 84.04 | 84.08 | 81.85 | 82.92 | 82.92 | 979,000 |
| May 31, 2024 | 83.07 | 83.35 | 81.56 | 83.18 | 83.18 | 234,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.