Skip to main content
logo
Invesco S&P 500 High Beta ETF (SPHB)
NYSEARCA: SPHB · Real-Time Price · USD
105.05
+0.67 (0.64%)
At close: Aug 26, 2025, 4:00 PM
105.05
0.00 (0.00%)
After-hours: Aug 26, 2025, 6:30 PM EDT

SPHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025104.43104.98104.35104.85-0.45%117,246
Aug 25, 2025104.42104.74104.19104.38104.38-0.46%219,427
Aug 22, 2025101.88105.17101.80104.86104.863.33%673,275
Aug 21, 2025101.56101.85101.09101.48101.48-0.42%286,785
Aug 20, 2025102.35102.35100.30101.91101.91-0.77%401,036
Aug 19, 2025103.83104.11102.51102.70102.70-1.15%167,098
Aug 18, 2025103.09103.97103.09103.89103.890.78%334,188
Aug 15, 2025104.26104.26103.03103.09103.09-1.06%420,287
Aug 14, 2025103.66104.39103.53104.19104.19-0.63%403,505
Aug 13, 2025104.70104.94103.75104.85104.850.68%306,771
Aug 12, 2025101.93104.14101.68104.14104.142.98%879,304
Aug 11, 2025101.75102.23100.96101.13101.13-0.22%183,544
Aug 8, 2025101.56101.81101.09101.35101.350.44%157,606
Aug 7, 2025102.06102.24100.31100.91100.91-0.02%296,205
Aug 6, 2025101.31101.31100.35100.93100.93-0.65%308,701
Aug 5, 2025102.79102.90100.51101.59101.59-0.68%355,249
Aug 4, 2025101.70102.32101.45102.29102.291.40%327,635
Aug 1, 2025100.73101.5198.85100.88100.88-1.87%488,855
Jul 31, 2025103.99104.49102.36102.80102.80-1.38%457,035
Jul 30, 2025104.06104.93103.35104.24104.240.53%547,939
Jul 29, 2025104.78104.93103.18103.69103.69-0.67%322,741
Jul 28, 2025104.18104.53103.99104.39104.390.67%214,810
Jul 25, 2025103.11103.75102.80103.70103.700.83%166,047
Jul 24, 2025103.36103.49102.85102.85102.85-0.54%203,565
Jul 23, 2025102.75103.48102.63103.41103.411.21%299,116
Jul 22, 2025102.01102.34100.69102.17102.170.02%424,868
Jul 21, 2025103.00103.29102.09102.15102.15-0.31%195,485
Jul 18, 2025102.40102.71102.00102.47102.470.46%258,622
Jul 17, 2025100.89102.05100.73102.00102.001.37%317,866
Jul 16, 2025100.59100.7398.73100.62100.620.15%642,920
Jul 15, 2025102.03102.03100.28100.47100.47-0.71%400,717
Jul 14, 2025100.87101.34100.36101.19101.19-0.10%339,176
Jul 11, 2025101.12101.58100.91101.29101.29-0.68%434,026
Jul 10, 2025101.37102.22101.12101.98101.981.34%826,113
Jul 9, 2025100.45100.8299.79100.63100.630.58%425,594
Jul 8, 202599.65100.4299.25100.05100.051.03%400,190
Jul 7, 202599.68100.0498.4099.0399.03-1.29%667,604
Jul 3, 202599.85100.4899.85100.32100.321.07%208,165
Jul 2, 202597.6799.3297.5399.2699.261.65%399,130
Jul 1, 202596.9898.0796.4697.6597.650.12%188,422
Jun 30, 202597.8797.8797.2197.5397.530.42%334,240
Jun 27, 202597.1297.6796.4297.1297.120.39%160,044
Jun 26, 202595.8696.8295.8496.7496.741.49%91,314
Jun 25, 202595.4995.5894.8295.3295.320.15%94,314
Jun 24, 202594.2195.2894.2195.1895.182.29%300,568
Jun 23, 202592.4493.1791.0793.0593.050.50%165,720
Jun 20, 202593.5193.5592.0692.5992.43-0.03%182,315
Jun 18, 202592.2793.3892.2792.6292.460.39%270,324
Jun 17, 202592.7093.5492.0592.2692.10-1.03%247,156
Jun 16, 202592.0093.3992.0093.2293.052.52%1,027,090