Skip to main content
logo
Invesco S&P 500 High Beta ETF (SPHB)
NYSEARCA: SPHB · Real-Time Price · USD
116.89
-0.29 (-0.25%)
Apr 2, 2026, 4:00 PM EDT - Market closed

SPHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026114.39118.00113.78116.89116.89-0.25%301,732
Apr 1, 2026117.19118.34116.79117.18117.181.06%573,315
Mar 31, 2026112.93116.23112.60115.95115.954.12%1,140,290
Mar 30, 2026114.68115.01110.59111.36111.36-1.88%456,613
Mar 27, 2026115.06115.06113.09113.49113.49-2.11%506,251
Mar 26, 2026117.54118.46115.79115.94115.94-2.72%331,643
Mar 25, 2026119.57120.33118.37119.18119.180.80%340,125
Mar 24, 2026116.61118.63116.27118.23118.230.42%258,817
Mar 23, 2026117.80119.90117.36117.74117.741.83%611,843
Mar 20, 2026118.03118.22114.57115.62115.39-2.73%430,021
Mar 19, 2026116.53119.65116.12118.86118.620.46%490,556
Mar 18, 2026118.98120.22118.27118.31118.07-1.07%270,133
Mar 17, 2026118.84120.19118.75119.59119.351.32%169,109
Mar 16, 2026118.09118.96117.66118.03117.791.41%296,004
Mar 13, 2026117.36118.32116.02116.39116.150.04%795,956
Mar 12, 2026117.99118.39116.26116.34116.10-2.64%385,738
Mar 11, 2026119.84120.45118.51119.50119.26-863,051
Mar 10, 2026120.33121.53119.09119.50119.26-0.73%723,969
Mar 9, 2026116.39120.56115.06120.38120.141.78%592,856
Mar 6, 2026119.20119.69117.95118.28118.04-2.95%414,160
Mar 5, 2026121.83123.60120.21121.87121.62-0.34%391,838
Mar 4, 2026121.48122.85120.85122.29122.041.84%565,242
Mar 3, 2026118.90120.96116.81120.08119.84-2.16%855,926
Mar 2, 2026120.27123.04120.01122.73122.48-0.30%369,612
Feb 27, 2026122.89123.46122.03123.10122.85-1.46%219,327
Feb 26, 2026124.99125.12122.98124.92124.67-0.03%194,480
Feb 25, 2026124.47125.35124.04124.96124.711.58%236,025
Feb 24, 2026121.03123.52120.80123.02122.771.87%676,916
Feb 23, 2026123.28123.40119.88120.76120.52-2.91%416,654
Feb 20, 2026122.62125.06122.62124.38124.130.88%151,034
Feb 19, 2026123.35123.35122.11123.30123.05-0.80%164,676
Feb 18, 2026123.51125.21122.91124.29124.041.10%464,282
Feb 17, 2026122.36123.55121.33122.94122.690.24%237,805
Feb 13, 2026121.56123.29120.12122.64122.391.03%219,398
Feb 12, 2026125.44126.59120.83121.39121.14-2.76%530,624
Feb 11, 2026125.94126.27123.51124.83124.580.26%159,145
Feb 10, 2026124.43125.35124.20124.51124.260.22%113,040
Feb 9, 2026122.57124.91122.44124.24123.991.01%165,624
Feb 6, 2026119.72123.39119.72123.00122.754.35%427,464
Feb 5, 2026118.81119.75116.81117.87117.63-2.03%738,928
Feb 4, 2026121.54122.06118.04120.31120.07-0.96%500,307
Feb 3, 2026123.36123.79119.63121.48121.23-0.91%306,338
Feb 2, 2026120.68123.24120.68122.59122.341.19%193,620
Jan 30, 2026122.96123.43120.41121.15120.90-2.22%217,167
Jan 29, 2026124.42124.65121.43123.90123.650.30%260,001
Jan 28, 2026123.55124.20123.24123.53123.280.73%191,165
Jan 27, 2026122.78122.97122.27122.64122.390.50%155,235
Jan 26, 2026122.19122.64121.78122.03121.78-0.03%96,123
Jan 23, 2026122.72122.72121.65122.07121.82-0.93%144,152
Jan 22, 2026124.20124.48123.04123.22122.970.33%226,169