Skip to main content
logo
Invesco S&P 500 High Beta ETF (SPHB)
NYSEARCA: SPHB · Real-Time Price · USD
131.52
-2.73 (-2.03%)
At close: Apr 28, 2026, 4:00 PM EDT
132.01
+0.49 (0.37%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SPHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026132.22133.06130.44131.52131.52-2.03%320,881
Apr 27, 2026134.85135.08133.33134.25134.25-0.34%428,094
Apr 24, 2026134.30134.95133.22134.71134.711.61%174,798
Apr 23, 2026133.39133.93130.89132.57132.57-0.97%352,804
Apr 22, 2026134.17134.30133.15133.87133.871.16%203,188
Apr 21, 2026133.27134.36131.98132.33132.33-0.33%448,241
Apr 20, 2026131.35132.86131.35132.77132.770.65%499,964
Apr 17, 2026131.55133.02131.16131.91131.911.82%589,211
Apr 16, 2026129.00129.74128.25129.55129.550.97%492,955
Apr 15, 2026127.42128.38126.93128.30128.300.97%349,468
Apr 14, 2026126.20127.26125.80127.07127.071.57%351,589
Apr 13, 2026121.68125.12121.66125.11125.112.34%261,218
Apr 10, 2026122.68122.85121.92122.25122.250.11%125,998
Apr 9, 2026122.01122.56120.91122.12122.12-0.13%234,043
Apr 8, 2026123.17124.02121.47122.28122.283.79%480,877
Apr 7, 2026116.89117.82115.70117.81117.810.18%1,029,293
Apr 6, 2026117.01117.90116.72117.60117.600.61%292,882
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