Invesco S&P 500® High Beta ETF Recent Share Price (USX:SPHB)

1 Followers USX:SPHB - Invesco S&P 500 High Beta ETF Invesco S&P 500® High Beta ETF
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 May 2018	USD	41.97	42.22	41.76	41.77	41.77	-0.24 (-0.57%)	122,606
1 May 2018	USD	41.79	42.05	41.5025	42.01	42.01	+0.06 (+0.14%)	599,657
30 Apr 2018	USD	42.53	42.61	41.95	41.95	41.95	-0.56 (-1.32%)	102,527
27 Apr 2018	USD	42.76	42.76	42.2438	42.51	42.51	-0.12 (-0.28%)	50,604
26 Apr 2018	USD	42.52	42.7552	42.35	42.63	42.63	+0.42 (+1.00%)	45,631
25 Apr 2018	USD	41.9996	42.43	41.7801	42.21	42.21	0.0 (0.0%)	85,297
24 Apr 2018	USD	43.19	43.2602	41.8099	42.21	42.21	-0.66 (-1.54%)	74,712
23 Apr 2018	USD	43.06	43.29	42.68	42.87	42.87	-0.1 (-0.23%)	75,787
20 Apr 2018	USD	43.19	43.28	42.81	42.97	42.97	-0.24 (-0.56%)	85,818
19 Apr 2018	USD	43.35	43.47	43.01	43.21	43.21	-0.36 (-0.83%)	65,329
18 Apr 2018	USD	43.46	43.7932	43.39	43.57	43.57	+0.23 (+0.53%)	239,116
17 Apr 2018	USD	43.27	43.47	43.185	43.34	43.34	+0.37 (+0.86%)	2,617,799
16 Apr 2018	USD	42.86	43.1	42.69	42.97	42.97	+0.39 (+0.92%)	219,614
13 Apr 2018	USD	43.25	43.2693	42.43	42.58	42.58	-0.31 (-0.72%)	89,788
12 Apr 2018	USD	42.56	43.04	42.56	42.89	42.89	+0.62 (+1.47%)	114,460
11 Apr 2018	USD	42.25	42.64	42.22	42.27	42.27	-0.27 (-0.63%)	81,998
10 Apr 2018	USD	42.36	42.72	42.14	42.54	42.54	+0.93 (+2.24%)	492,438
9 Apr 2018	USD	41.8	42.41	41.61	41.61	41.61	+0.08 (+0.19%)	59,728
6 Apr 2018	USD	42.2	42.48	41.15	41.53	41.53	-1.19 (-2.79%)	132,831
5 Apr 2018	USD	42.63	42.92	42.5186	42.72	42.72	+0.31 (+0.73%)	159,611
4 Apr 2018	USD	40.92	42.47	40.92	42.41	42.41	+0.6 (+1.44%)	163,625
3 Apr 2018	USD	41.39	41.871	41.17	41.81	41.81	+0.6 (+1.46%)	143,508
2 Apr 2018	USD	42.28	42.35	40.736	41.21	41.21	-1.29 (-3.04%)	1,037,844
30 Mar 2018	USD	42.5	42.5	42.5	42.5	42.5	0.0 (0.0%)	0
29 Mar 2018	USD	41.9	42.81	41.79	42.5	42.5	+0.82 (+1.97%)	92,398
28 Mar 2018	USD	42.05	42.1826	41.5	41.68	41.68	-0.39 (-0.93%)	155,330
27 Mar 2018	USD	43.32	43.3294	41.78	42.07	42.07	-1.02 (-2.37%)	128,463
26 Mar 2018	USD	42.52	43.13	42.21	43.09	43.09	+1.31 (+3.14%)	507,410
23 Mar 2018	USD	43.35	43.35	41.75	41.78	41.78	-1.19 (-2.77%)	120,052
22 Mar 2018	USD	43.83	44.05	42.97	42.97	42.97	-1.36 (-3.07%)	107,201

Unicorn Response |