Invesco S&P 500 High Beta ETF (SPHB)
NYSEARCA: SPHB · Real-Time Price · USD
72.56
+0.06 (0.08%)
Apr 17, 2025, 4:00 PM EDT - Market closed
SPHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 72.90 | 73.27 | 72.10 | 72.63 | 72.63 | 0.18% | 190,717 |
| Apr 16, 2025 | 72.77 | 73.69 | 71.14 | 72.50 | 72.50 | -2.37% | 335,985 |
| Apr 15, 2025 | 74.24 | 75.23 | 73.98 | 74.26 | 74.26 | 0.23% | 329,290 |
| Apr 14, 2025 | 75.35 | 75.35 | 73.10 | 74.09 | 74.09 | 1.30% | 486,287 |
| Apr 11, 2025 | 71.73 | 73.53 | 70.58 | 73.14 | 73.14 | 1.37% | 643,686 |
| Apr 10, 2025 | 74.19 | 74.28 | 69.97 | 72.15 | 72.15 | -6.04% | 1,095,239 |
| Apr 9, 2025 | 67.03 | 77.29 | 66.76 | 76.79 | 76.79 | 14.13% | 958,831 |
| Apr 8, 2025 | 72.12 | 72.38 | 65.97 | 67.28 | 67.28 | -2.73% | 950,111 |
| Apr 7, 2025 | 65.60 | 72.38 | 64.40 | 69.17 | 69.17 | 1.56% | 1,660,789 |
| Apr 4, 2025 | 69.97 | 70.48 | 66.46 | 68.11 | 68.11 | -6.60% | 1,076,721 |
| Apr 3, 2025 | 75.91 | 76.02 | 72.84 | 72.92 | 72.92 | -9.04% | 870,732 |
| Apr 2, 2025 | 77.38 | 80.77 | 77.38 | 80.17 | 80.17 | 1.84% | 298,344 |
| Apr 1, 2025 | 78.08 | 78.99 | 77.10 | 78.72 | 78.72 | 0.59% | 185,713 |
| Mar 31, 2025 | 77.00 | 78.51 | 75.73 | 78.26 | 78.26 | -0.37% | 303,060 |
| Mar 28, 2025 | 80.53 | 80.77 | 78.28 | 78.55 | 78.55 | -2.93% | 563,532 |
| Mar 27, 2025 | 81.35 | 81.89 | 80.40 | 80.92 | 80.92 | -1.41% | 1,410,048 |
| Mar 26, 2025 | 84.07 | 84.26 | 81.65 | 82.08 | 82.08 | -2.49% | 389,324 |
| Mar 25, 2025 | 84.42 | 84.75 | 83.92 | 84.18 | 84.18 | -0.19% | 146,605 |
| Mar 24, 2025 | 83.45 | 84.55 | 83.45 | 84.34 | 84.34 | 2.70% | 101,031 |
| Mar 21, 2025 | 81.13 | 82.27 | 80.57 | 82.12 | 81.97 | -0.07% | 289,424 |
| Mar 20, 2025 | 81.94 | 83.20 | 81.87 | 82.18 | 82.03 | -0.65% | 131,955 |
| Mar 19, 2025 | 81.58 | 83.74 | 81.43 | 82.72 | 82.57 | 1.58% | 189,509 |
| Mar 18, 2025 | 82.04 | 82.15 | 81.06 | 81.43 | 81.29 | -1.56% | 219,013 |
| Mar 17, 2025 | 81.38 | 83.35 | 81.38 | 82.72 | 82.57 | 1.67% | 269,671 |
| Mar 14, 2025 | 79.95 | 81.48 | 79.82 | 81.36 | 81.22 | 3.43% | 285,081 |
| Mar 13, 2025 | 80.16 | 80.41 | 78.21 | 78.66 | 78.52 | -1.98% | 189,779 |
| Mar 12, 2025 | 80.76 | 81.16 | 79.54 | 80.25 | 80.11 | 1.61% | 332,412 |
| Mar 11, 2025 | 79.03 | 80.14 | 77.76 | 78.98 | 78.84 | -0.21% | 512,554 |
| Mar 10, 2025 | 80.68 | 81.03 | 78.19 | 79.15 | 79.01 | -3.89% | 519,497 |
| Mar 7, 2025 | 81.33 | 82.61 | 79.79 | 82.35 | 82.20 | 1.08% | 436,459 |
| Mar 6, 2025 | 82.50 | 83.62 | 81.21 | 81.47 | 81.33 | -3.46% | 508,994 |
| Mar 5, 2025 | 83.18 | 84.56 | 82.35 | 84.39 | 84.24 | 1.86% | 414,454 |
| Mar 4, 2025 | 82.78 | 84.69 | 80.82 | 82.85 | 82.70 | -1.10% | 922,848 |
| Mar 3, 2025 | 87.63 | 87.64 | 83.16 | 83.77 | 83.62 | -3.57% | 303,081 |
| Feb 28, 2025 | 85.76 | 86.95 | 85.10 | 86.87 | 86.72 | 0.86% | 183,523 |
| Feb 27, 2025 | 89.85 | 89.96 | 86.07 | 86.13 | 85.98 | -3.64% | 287,096 |
| Feb 26, 2025 | 89.26 | 90.56 | 88.96 | 89.38 | 89.22 | 1.63% | 311,322 |
| Feb 25, 2025 | 89.13 | 89.13 | 87.24 | 87.95 | 87.79 | -1.61% | 175,933 |
| Feb 24, 2025 | 91.19 | 91.29 | 88.81 | 89.39 | 89.23 | -1.66% | 470,290 |
| Feb 21, 2025 | 94.52 | 94.52 | 90.58 | 90.90 | 90.74 | -3.39% | 262,596 |
| Feb 20, 2025 | 94.66 | 94.95 | 93.05 | 94.09 | 93.92 | -1.08% | 269,079 |
| Feb 19, 2025 | 94.91 | 96.15 | 94.47 | 95.12 | 94.95 | -0.01% | 358,538 |
| Feb 18, 2025 | 94.15 | 95.16 | 94.09 | 95.13 | 94.96 | 1.84% | 214,025 |
| Feb 14, 2025 | 92.90 | 93.43 | 92.83 | 93.41 | 93.24 | 0.92% | 96,315 |
| Feb 13, 2025 | 91.83 | 92.63 | 91.54 | 92.56 | 92.40 | 1.27% | 233,154 |
| Feb 12, 2025 | 90.56 | 91.60 | 90.42 | 91.40 | 91.24 | -0.12% | 169,667 |
| Feb 11, 2025 | 91.67 | 92.28 | 91.35 | 91.51 | 91.35 | -1.19% | 149,251 |
| Feb 10, 2025 | 92.20 | 92.64 | 91.85 | 92.61 | 92.45 | 1.41% | 96,465 |
| Feb 7, 2025 | 92.31 | 92.89 | 91.02 | 91.32 | 91.16 | -0.57% | 304,700 |
| Feb 6, 2025 | 91.66 | 92.25 | 91.19 | 91.84 | 91.68 | 0.39% | 111,375 |