Skip to main content
logo
Invesco S&P 500 High Beta ETF (SPHB)
NYSEARCA: SPHB · Real-Time Price · USD
108.16
+0.74 (0.69%)
At close: Nov 19, 2025, 4:00 PM EST
108.16
0.00 (0.00%)
After-hours: Nov 19, 2025, 8:00 PM EST

SPHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 2025107.72109.20107.13108.16108.160.69%219,647
Nov 18, 2025107.02108.54106.20107.42107.42-0.63%306,107
Nov 17, 2025109.96110.90107.27108.10108.10-2.18%263,322
Nov 14, 2025108.61111.87108.34110.51110.51-0.21%361,167
Nov 13, 2025113.24113.63110.15110.74110.74-2.88%277,444
Nov 12, 2025114.11114.97113.77114.02114.020.68%258,325
Nov 11, 2025113.84114.01112.99113.25113.25-0.93%327,226
Nov 10, 2025114.47114.89112.95114.31114.311.62%746,385
Nov 7, 2025110.84112.49109.35112.49112.490.42%956,900
Nov 6, 2025113.60114.21111.35112.02112.02-1.32%383,883
Nov 5, 2025111.72114.41111.53113.52113.521.67%382,181
Nov 4, 2025112.73113.50111.53111.65111.65-3.05%207,614
Nov 3, 2025115.59115.71114.09115.16115.160.05%200,023
Oct 31, 2025115.17115.85114.19115.10115.100.61%312,164
Oct 30, 2025114.80115.91114.29114.40114.40-1.14%377,501
Oct 29, 2025115.73116.77115.07115.72115.720.65%444,249
Oct 28, 2025115.70115.70114.73114.97114.97-0.66%257,236
Oct 27, 2025116.00116.25115.45115.73115.730.99%125,544
Oct 24, 2025114.94115.34114.57114.59114.591.03%459,521
Oct 23, 2025111.67113.51111.67113.42113.421.69%421,291
Oct 22, 2025112.97113.16110.19111.54111.54-1.39%688,542
Oct 21, 2025112.51113.48112.08113.11113.110.44%293,458
Oct 20, 2025112.31113.14112.10112.61112.611.37%390,248
Oct 17, 2025110.61111.72110.11111.09111.09-0.12%409,682
Oct 16, 2025112.78113.07110.60111.22111.22-0.88%195,655
Oct 15, 2025112.43112.93110.63112.21112.211.35%401,553
Oct 14, 2025108.84112.00108.33110.72110.72-415,949
Oct 13, 2025109.94111.07109.75110.72110.723.03%439,458
Oct 10, 2025113.03113.21107.34107.46107.46-4.78%542,883
Oct 9, 2025113.64113.78112.28112.86112.86-0.47%145,163
Oct 8, 2025111.89113.47111.70113.39113.391.67%142,742
Oct 7, 2025113.75113.80110.78111.53111.53-1.40%279,975
Oct 6, 2025113.71113.86112.83113.11113.111.02%494,233
Oct 3, 2025112.69113.19111.73111.97111.97-0.17%250,012
Oct 2, 2025112.16112.33111.23112.16112.160.78%356,114
Oct 1, 2025109.33111.44109.27111.29111.291.36%517,072
Sep 30, 2025109.63109.98108.34109.80109.800.13%205,644
Sep 29, 2025110.47110.57109.50109.66109.660.21%214,905
Sep 26, 2025108.85109.59108.46109.43109.430.81%386,678
Sep 25, 2025108.33109.00107.44108.55108.55-1.16%628,858
Sep 24, 2025110.90110.96109.47109.82109.82-0.67%426,201
Sep 23, 2025111.41112.12110.37110.56110.56-0.53%628,510
Sep 22, 2025110.26111.31110.12111.15111.150.50%150,159
Sep 19, 2025110.98110.98109.81110.60110.40-0.13%206,644
Sep 18, 2025109.82111.05109.50110.74110.542.20%843,580
Sep 17, 2025108.34109.56106.94108.36108.170.08%395,191
Sep 16, 2025108.46108.58107.61108.27108.08-0.17%163,526
Sep 15, 2025107.96108.78107.74108.45108.260.91%198,441
Sep 12, 2025108.10108.10107.33107.47107.28-0.41%249,522
Sep 11, 2025106.59108.11106.59107.91107.721.58%477,618