Skip to main content
logo
Invesco S&P 500 High Beta ETF (SPHB)
NYSEARCA: SPHB · Real-Time Price · USD
124.29
+1.35 (1.10%)
Feb 18, 2026, 4:00 PM EST - Market closed

SPHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026123.51125.21122.91124.29124.291.10%464,272
Feb 17, 2026122.36123.55121.33122.94122.940.24%237,804
Feb 13, 2026121.56123.29120.12122.64122.641.03%218,954
Feb 12, 2026125.44126.59120.83121.39121.39-2.76%530,280
Feb 11, 2026125.94126.27123.51124.83124.830.26%159,143
Feb 10, 2026124.43125.35124.20124.51124.510.22%113,040
Feb 9, 2026122.57124.91122.44124.24124.241.01%165,624
Feb 6, 2026119.72123.39119.72123.00123.004.35%426,952
Feb 5, 2026118.81119.75116.81117.87117.87-2.03%738,671
Feb 4, 2026121.54122.06118.04120.31120.31-0.96%500,300
Feb 3, 2026123.36123.79119.63121.48121.48-0.91%304,154
Feb 2, 2026120.68123.24120.68122.59122.591.19%193,617
Jan 30, 2026122.96123.43120.41121.15121.15-2.22%217,167
Jan 29, 2026124.42124.65121.43123.90123.900.30%260,001
Jan 28, 2026123.55124.20123.24123.53123.530.73%190,078
Jan 27, 2026122.78122.97122.27122.64122.640.50%155,235
Jan 26, 2026122.19122.64121.78122.03122.03-0.03%96,011
Jan 23, 2026122.72122.72121.65122.07122.07-0.93%143,375
Jan 22, 2026124.20124.48123.04123.22123.220.33%225,931
Jan 21, 2026120.92123.56120.85122.82122.822.46%220,998
Jan 20, 2026120.30121.90119.45119.87119.87-2.39%281,010
Jan 16, 2026123.84123.87122.71122.80122.80-0.45%124,724
Jan 15, 2026123.66124.40123.26123.36123.360.78%133,105
Jan 14, 2026122.67122.81121.28122.40122.40-0.56%270,213
Jan 13, 2026123.11123.59122.75123.09123.090.11%150,711
Jan 12, 2026121.95123.09121.87122.96122.96-0.04%330,037
Jan 9, 2026122.14123.24121.34123.01123.011.41%287,586
Jan 8, 2026121.36121.62120.64121.30121.30-0.44%216,131
Jan 7, 2026123.33123.33121.66121.84121.84-1.58%264,450
Jan 6, 2026121.55123.86121.42123.80123.802.32%647,931
Jan 5, 2026120.00121.72119.95120.99120.991.65%897,063
Jan 2, 2026118.33119.27117.82119.03119.031.76%365,270
Dec 31, 2025118.26118.26116.91116.97116.97-1.07%552,261
Dec 30, 2025118.93118.99118.19118.24118.24-0.43%337,413
Dec 29, 2025118.84119.53118.46118.75118.75-0.72%236,352
Dec 26, 2025119.97119.97119.36119.61119.61-0.23%553,341
Dec 24, 2025119.46120.01119.40119.88119.880.31%141,975
Dec 23, 2025119.65120.00119.13119.51119.51-0.42%98,926
Dec 22, 2025119.76120.10119.46120.01120.010.98%642,983
Dec 19, 2025117.52119.17117.52118.84118.651.66%359,535
Dec 18, 2025117.61118.27116.68116.90116.711.28%286,392
Dec 17, 2025118.17118.69115.39115.42115.23-2.03%358,259
Dec 16, 2025117.88118.54117.02117.81117.620.01%136,782
Dec 15, 2025119.18119.28117.73117.80117.61-0.33%120,915
Dec 12, 2025121.08121.08117.82118.19118.00-2.32%373,066
Dec 11, 2025119.79121.11119.11121.00120.810.36%457,988
Dec 10, 2025118.26121.06118.24120.57120.382.03%817,681
Dec 9, 2025117.28118.85117.14118.17117.980.41%328,815
Dec 8, 2025118.04118.27117.27117.69117.500.20%307,335
Dec 5, 2025116.83118.04116.83117.45117.260.74%354,474