Skip to main content
logo
Invesco S&P 500 High Beta ETF (SPHB)
NYSEARCA: SPHB · Real-Time Price · USD
122.96
-0.05 (-0.04%)
At close: Jan 12, 2026, 4:00 PM EST
122.93
-0.03 (-0.02%)
After-hours: Jan 12, 2026, 8:00 PM EST

SPHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 2026121.95123.09121.87122.95--0.05%289,758
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
Dec 4, 2025116.16116.97115.73116.59116.400.28%741,033
Dec 3, 2025114.18116.26113.95116.26116.071.92%250,823
Dec 2, 2025113.82114.63113.24114.07113.891.00%256,328
Dec 1, 2025112.09113.63111.82112.94112.76-0.22%240,285
Nov 28, 2025112.56113.40112.40113.19113.011.02%163,380
Nov 26, 2025110.95112.75110.81112.05111.871.69%388,887
Nov 25, 2025108.35110.43107.38110.19110.011.54%152,370
Nov 24, 2025107.02109.03106.94108.52108.352.00%277,372
Nov 21, 2025104.99107.24103.31106.39106.221.79%477,908
Nov 20, 2025110.19110.59104.37104.52104.35-3.37%712,049
Nov 19, 2025107.72109.20107.13108.16107.990.69%222,317
Nov 18, 2025107.02108.54106.20107.42107.25-0.63%306,107
Nov 17, 2025109.96110.90107.27108.10107.93-2.18%263,322
Nov 14, 2025108.61111.87108.34110.51110.33-0.21%361,167
Nov 13, 2025113.24113.63110.15110.74110.56-2.88%277,444
Nov 12, 2025114.11114.97113.77114.02113.840.68%258,325
Nov 11, 2025113.84114.01112.99113.25113.07-0.93%327,226
Nov 10, 2025114.47114.89112.95114.31114.131.62%746,385
Nov 7, 2025110.84112.49109.35112.49112.310.42%956,900
Nov 6, 2025113.60114.21111.35112.02111.84-1.32%383,883
Nov 5, 2025111.72114.41111.53113.52113.341.67%382,181
Nov 4, 2025112.73113.50111.53111.65111.47-3.05%207,614
Nov 3, 2025115.59115.71114.09115.16114.970.05%200,023
Oct 31, 2025115.17115.85114.19115.10114.910.61%312,164
Oct 30, 2025114.80115.91114.29114.40114.22-1.14%377,501