Invesco S&P 500 High Beta ETF (SPHB)

NYSEARCA: SPHB · Real-Time Price · USD

146.22

-3.32 (-2.22%)

At close: Aug 28, 2026, 4:00 PM EDT

145.86

-0.36 (-0.25%)

After-hours: Aug 28, 2026, 8:00 PM EDT

SPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	149.10	149.13	145.95	146.22	146.22	-2.22%	230,104
Aug 27, 2026	150.36	150.44	148.62	149.54	149.54	0.50%	295,703
Aug 26, 2026	147.58	149.03	147.58	148.79	148.79	0.53%	71,956
Aug 25, 2026	147.74	148.20	146.72	148.00	148.00	1.63%	179,221
Aug 24, 2026	147.19	147.19	144.50	145.63	145.63	-1.94%	182,627
Aug 21, 2026	148.01	148.82	147.77	148.51	148.51	1.43%	175,150
Aug 20, 2026	147.46	147.66	145.96	146.42	146.42	-1.45%	232,160
Aug 19, 2026	149.29	149.49	147.18	148.58	148.58	1.43%	249,215
Aug 18, 2026	148.48	149.00	146.31	146.49	146.49	-3.38%	201,908
Aug 17, 2026	151.87	152.63	151.58	151.62	151.62	0.02%	221,106
Aug 14, 2026	151.71	152.57	150.91	151.59	151.59	0.05%	197,801
Aug 13, 2026	150.51	152.32	150.51	151.52	151.52	1.01%	189,585
Aug 12, 2026	150.75	150.75	148.98	150.01	150.01	1.66%	171,726
Aug 11, 2026	147.45	148.43	147.06	147.56	147.56	0.55%	180,589
Aug 10, 2026	148.08	148.11	146.66	146.76	146.76	-0.77%	191,807
Aug 7, 2026	147.74	148.31	146.08	147.90	147.90	1.59%	140,345
Aug 6, 2026	145.75	148.39	144.98	145.59	145.59	-1.91%	259,802
Aug 5, 2026	149.37	151.14	148.21	148.42	148.42	-0.38%	369,588
Aug 4, 2026	147.05	149.64	146.43	148.99	148.99	3.89%	391,810
Aug 3, 2026	139.53	143.62	139.03	143.41	143.41	2.55%	593,522
Jul 31, 2026	142.68	143.34	138.45	139.85	139.85	0.05%	229,715
Jul 30, 2026	138.08	139.96	137.05	139.78	139.78	3.82%	510,661
Jul 29, 2026	138.24	138.91	134.32	134.64	134.64	-3.15%	443,574
Jul 28, 2026	138.65	139.23	135.79	139.02	139.02	-1.58%	385,766
Jul 27, 2026	142.84	143.56	138.47	141.25	141.25	0.07%	373,556
Jul 24, 2026	142.95	143.18	140.38	141.15	141.15	-1.56%	336,398
Jul 23, 2026	142.92	145.05	142.33	143.39	143.39	-0.91%	208,561
Jul 22, 2026	143.37	145.74	143.36	144.71	144.71	-0.20%	206,018
Jul 21, 2026	143.78	145.52	143.36	145.00	145.00	3.12%	259,009
Jul 20, 2026	142.52	142.97	140.42	140.61	140.61	-0.23%	352,970
Jul 17, 2026	139.08	142.99	138.04	140.94	140.94	-1.39%	627,927
Jul 16, 2026	144.48	145.14	142.02	142.92	142.92	-2.57%	729,029
Jul 15, 2026	149.10	149.10	143.95	146.69	146.69	-0.75%	444,453
Jul 14, 2026	148.56	148.91	147.02	147.80	147.80	1.45%	487,307
Jul 13, 2026	147.57	148.11	145.07	145.69	145.69	-2.52%	469,103
Jul 10, 2026	149.49	150.27	147.84	149.45	149.45	-0.12%	177,972
Jul 9, 2026	148.67	150.92	148.38	149.63	149.63	2.81%	376,033
Jul 8, 2026	143.99	145.85	142.35	145.54	145.54	-0.20%	628,761
Jul 7, 2026	147.55	147.91	143.69	145.83	145.83	-2.97%	370,012
Jul 6, 2026	149.23	151.32	149.23	150.29	150.29	1.65%	221,328
Jul 2, 2026	152.85	154.00	146.09	147.85	147.85	-2.92%	243,310
Jul 1, 2026	153.15	154.30	152.11	152.30	152.30	-2.11%	464,160
Jun 30, 2026	153.28	156.00	153.17	155.59	155.59	1.58%	147,070
Jun 29, 2026	151.38	153.32	148.31	153.17	153.17	1.78%	326,849
Jun 26, 2026	151.25	152.14	149.85	150.49	150.49	-2.50%	306,405
Jun 25, 2026	155.52	155.80	151.93	154.35	154.35	2.22%	259,395
Jun 24, 2026	150.80	153.08	149.51	151.00	151.00	0.36%	314,541
Jun 23, 2026	150.32	152.57	149.55	150.46	150.46	-4.02%	405,982
Jun 22, 2026	156.19	157.57	155.74	156.76	156.76	1.23%	171,040
Jun 18, 2026	154.82	155.89	154.12	155.04	154.85	2.76%	138,453