Invesco S&P 500 High Beta ETF (SPHB)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.41 | -3.97621268657 | 85.76 | 87.635 | 80.8188 | 466189 | 83.25703757 | SP |
| 4 | -9.96 | -10.7897302567 | 92.31 | 96.15 | 80.8188 | 295151 | 87.94630401 | SP |
| 12 | -11.49 | -12.2442455243 | 93.84 | 96.15 | 80.8188 | 257561 | 89.42632383 | SP |
| 26 | 1.73 | 2.14586951129 | 80.62 | 96.15 | 80.14 | 238972 | 89.57672729 | SP |
| 52 | -3.18 | -3.71799368643 | 85.53 | 96.15 | 76.02 | 333915 | 85.78427592 | SP |
| 156 | 9.89 | 13.6489097433 | 72.46 | 96.15 | 54.6 | 492863 | 73.52705095 | SP |
| 260 | 47.39 | 135.554919908 | 34.96 | 96.15 | 24.48 | 562599 | 68.81241583 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 82.35 | 0.88 | 1.08 | 81.33 | 82.61 | 79.79 | 405547 |
| 1741303800 | 81.47 | -2.92 | -3.46 | 82.5 | 83.62 | 81.21 | 508994 |
| 1741217400 | 84.39 | 1.54 | 1.86 | 83.18 | 84.56 | 82.35 | 414454 |
| 1741131000 | 82.85 | -0.92 | -1.10 | 82.78 | 84.69 | 80.8188 | 921804 |
| 1741044600 | 83.77 | -3.1 | -3.57 | 87.63 | 87.635 | 83.16 | 303081 |
| 1740785400 | 86.87 | 0.74 | 0.86 | 85.76 | 86.95 | 85.1 | 182612 |
| 1740699000 | 86.13 | -3.25 | -3.64 | 89.85 | 89.96 | 86.07 | 284938 |
| 1740612600 | 89.38 | 1.43 | 1.63 | 89.26 | 90.56 | 88.96 | 311322 |
| 1740526200 | 87.95 | -1.44 | -1.61 | 89.13 | 89.13 | 87.24 | 174728 |
| 1740439800 | 89.39 | -1.51 | -1.66 | 91.19 | 91.29 | 88.805 | 468350 |
| 1740180600 | 90.9 | -3.19 | -3.39 | 94.52 | 94.52 | 90.58 | 261033 |
| 1740094200 | 94.09 | -1.03 | -1.08 | 94.66 | 94.95 | 93.05 | 267924 |
| 1740007800 | 95.12 | -0.01 | -0.01 | 94.91 | 96.15 | 94.47 | 358144 |
| 1739921400 | 95.13 | 1.72 | 1.84 | 94.15 | 95.16 | 94.09 | 211764 |
| 1739575800 | 93.41 | 0.85 | 0.92 | 92.9 | 93.43 | 92.83 | 96315 |
| 1739489400 | 92.56 | 1.16 | 1.27 | 91.83 | 92.63 | 91.54 | 231988 |
| 1739403000 | 91.4 | -0.11 | -0.12 | 90.56 | 91.6 | 90.42 | 169667 |
| 1739316600 | 91.51 | -1.1 | -1.19 | 91.67 | 92.28 | 91.35 | 148561 |
| 1739230200 | 92.61 | 1.29 | 1.41 | 92.2 | 92.64 | 91.8508 | 92678 |
| 1738971000 | 91.32 | -0.52 | -0.57 | 92.31 | 92.89 | 91.02 | 199517 |
| 1738884600 | 91.84 | 0.36 | 0.39 | 91.57 | 92.25 | 91.19 | 110253 |
| 1738798200 | 91.48 | 0.56 | 0.62 | 91.06 | 91.67 | 90.4 | 71400 |
| 1738711800 | 90.92 | 1.04 | 1.16 | 90.41 | 90.98 | 90.4 | 91229 |
| 1738625400 | 89.88 | -1.43 | -1.57 | 89.03 | 90.5 | 88.51 | 521428 |
| 1738366200 | 91.31 | -0.88 | -0.95 | 92.35 | 93.2663 | 91.18 | 145593 |
| 1738279800 | 92.19 | 1.33 | 1.46 | 91.57 | 92.59 | 91.5 | 147298 |
| 1738193400 | 90.86 | -0.17 | -0.19 | 91.36 | 91.48 | 90.35 | 394982 |
| 1738107000 | 91.03 | 0.48 | 0.53 | 90.88 | 91.32 | 89.54 | 191702 |
| 1738020600 | 90.55 | -3.95 | -4.18 | 91.37 | 91.88 | 89.48 | 240246 |
| 1737761400 | 94.5 | -0.31 | -0.33 | 95.41 | 95.41 | 94.34 | 154545 |
| 1737675000 | 94.81 | 0 | 0.00 | 94.81 | 94.81 | 94.81 | 0 |
| 1737588600 | 94.81 | 0.93 | 0.99 | 94.96 | 95.42 | 94.77 | 150206 |
| 1737502200 | 93.88 | 1.43 | 1.55 | 93.51 | 94.17 | 92.97 | 142605 |
| 1737156600 | 92.45 | 1.15 | 1.26 | 92.65 | 92.783 | 92.13 | 187264 |
| 1737070200 | 91.3 | 0.44 | 0.48 | 91.54 | 91.93 | 90.82 | 219270 |
| 1736983800 | 90.86 | 1.5 | 1.68 | 91.41 | 91.59 | 90.73 | 214200 |
| 1736897400 | 89.36 | 0.74 | 0.84 | 89.48 | 89.92 | 88.63 | 166421 |
| 1736811000 | 88.62 | -0.39 | -0.44 | 87.51 | 88.65 | 87.2 | 505607 |
| 1736551800 | 89.01 | -1.25 | -1.38 | 89.26 | 89.66 | 88.49 | 504723 |
| 1736379000 | 90.26 | -0.7 | -0.77 | 90.26 | 90.49 | 89.35 | 211406 |
| 1736292600 | 90.96 | -1.08 | -1.17 | 92.45 | 92.61 | 90.48 | 221632 |
| 1736206200 | 92.04 | 1.36 | 1.50 | 91.95 | 93.06 | 91.83 | 297324 |
| 1735947000 | 90.68 | 2.05 | 2.31 | 89.17 | 90.68 | 88.97 | 166903 |
| 1735860600 | 88.63 | -0.02 | -0.02 | 89.51 | 89.8 | 87.99 | 367958 |
| 1735687800 | 88.65 | -0.39 | -0.44 | 89.3 | 89.615 | 88.3 | 663223 |
| 1735601400 | 89.04 | -1.38 | -1.53 | 89.07 | 89.68 | 88.07 | 471445 |
| 1735342200 | 90.42 | -1.17 | -1.28 | 90.97 | 91.13 | 89.7 | 181966 |
| 1735255800 | 91.59 | -0.09 | -0.10 | 91.29 | 91.94 | 91.09 | 159035 |
| 1735077840 | 91.68 | 1.01 | 1.11 | 90.84 | 91.749 | 90.62 | 63071 |
| 1734996600 | 90.67 | 0.76 | 0.85 | 89.85 | 90.67 | 89.37 | 427905 |
| 1734737400 | 89.91 | 1.56 | 1.77 | 88.15 | 90.82 | 88.15 | 169057 |
| 1734651000 | 88.35 | -0.82 | -0.92 | 89.92 | 90.25 | 88.32 | 226679 |
| 1734564600 | 89.17 | -3.79 | -4.08 | 93.22 | 93.489 | 88.82 | 185798 |
| 1734478200 | 92.96 | -0.78 | -0.83 | 93.27 | 93.72 | 92.74 | 105131 |
| 1734391800 | 93.74 | 0.36 | 0.39 | 93.01 | 94.04 | 92.91 | 142396 |
| 1734132600 | 93.38 | -0.08 | -0.09 | 93.84 | 93.84 | 92.6921 | 80523 |
| 1734046200 | 93.46 | -0.65 | -0.69 | 93.65 | 94 | 93.43 | 152354 |
| 1733959800 | 94.11 | 1.05 | 1.13 | 93.67 | 94.33 | 93.28 | 484671 |
| 1733873400 | 93.06 | -1.74 | -1.84 | 94.36 | 94.36 | 92.88 | 341541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
