Historical Stock Price
SPHB historical stock prices picture
Invesco Exchange-Traded Fund Trust II - S&P 500 High Beta ETF (SPHB) has the following price history information. Looking back at SPHB historical stock prices for the last five trading days, on March 21, 2024, SPHB opened at $86.61, traded as high as $87.28 and as low as $86.59, and closed at $86.84. Trading volume was a total of 471.80K shares. On March 22, 2024, SPHB opened at $86.67, traded as high as $86.95 and as low as $85.97, and closed at $86.04. Trading volume was a total of 220.40K shares. On March 25, 2024, SPHB opened at $85.75, traded as high as $86.17 and as low as $85.63, and closed at $85.83. Trading volume was a total of 254.80K shares. On March 26, 2024, SPHB opened at $86.30, traded as high as $86.50 and as low as $85.51, and closed at $85.56. Trading volume was a total of 222.60K shares. On March 27, 2024, SPHB opened at $86.15, traded as high as $87.37 and as low as $85.89, and closed at $87.37. Trading volume was a total of 385.30K shares.

SPHB Historical Stock Prices By Date:

SPHB historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Invesco Exchange-Traded Fund Trust II - S&P 500 High Beta ETF shares, starting with a $10,000 purchase of SPHB, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $31.12
End price/share: $87.37
Starting shares: 321.34
Ending shares: 365.48
Dividends reinvested/share: $5.59
Total return: 219.32%
Average Annual Total Return: 12.31%
Starting investment: $10,000.00
Ending investment: $31,918.77
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $31.12
End price/share: $87.37
Dividends collected/share: $5.59
Total return: 198.71%
Average Annual Total Return: 11.57%
Starting investment: $10,000.00
Ending investment: $29,877.49
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $86.61 $87.28 $86.59 $86.84 471.80K
03/22/2024 $86.67 $86.95 $85.97 $86.04 220.40K
03/25/2024 $85.75 $86.17 $85.63 $85.83 254.80K
03/26/2024 $86.30 $86.50 $85.51 $85.56 222.60K
03/27/2024 $86.15 $87.37 $85.89 $87.37 385.30K
PowerShares S&P 500 High Beta Portfolio is an open-end management investment company. The Fund seeks investment results that generally correspond (before fees and expenses) to the price and yield of the S&P 500® High Beta Index. The fund generally invests at least 90% of its total assets in common stocks that comprise the underlying index. Beta is a measure of how closely correlated a stock's returns are to that of the market, which for the underlying index includes all of the stocks included in the S&P 500® Index. As of Oct 31 2013, the Fund's total assets were $533,200,311 and the Fund's investment portfolio was valued at $530,109,921.
Date Close
03/21/2024$86.84
03/22/2024$86.04
03/25/2024$85.83
03/26/2024$85.56
03/27/2024$87.37
SPHB is categorized under the Financials sector; below are some other companies in the same sector:

SPHD Historical Stock Prices
SPHQ Historical Stock Prices
SPIB Historical Stock Prices
SPLB Historical Stock Prices
SPLG Historical Stock Prices
SPLV Historical Stock Prices
SPMD Historical Stock Prices
SPPR Historical Stock Prices
SPPRO Historical Stock Prices
SPPRP Historical Stock Prices

Email EnvelopeFree SPHB Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


SPHB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.