Skip to main content
logo
Invesco S&P 500 High Beta ETF (SPHB)
NYSEARCA: SPHB · Real-Time Price · USD
142.59
+2.59 (1.85%)
May 22, 2026, 1:37 PM EDT - Market open

SPHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026141.31142.20140.83141.99-1.42%236,015
May 21, 2026136.89140.36136.89140.00140.001.69%398,928
May 20, 2026135.08137.74133.85137.67137.672.93%501,518
May 19, 2026133.89134.91132.09133.75133.75-1.37%584,047
May 18, 2026138.59138.59133.95135.61135.61-1.85%1,186,357
May 15, 2026138.51139.16137.39138.16138.16-2.16%172,170
May 14, 2026140.33141.71140.05141.21141.210.76%359,818
May 13, 2026141.12141.12138.75140.15140.15-0.08%364,637
May 12, 2026140.95140.96137.63140.26140.26-1.44%340,099
May 11, 2026141.90142.59141.50142.31142.310.45%147,107
May 8, 2026140.05141.67139.51141.67141.672.08%285,710
May 7, 2026141.16141.31138.05138.79138.79-1.47%310,708
May 6, 2026139.73140.95138.49140.86140.862.29%599,087
May 5, 2026136.73138.02136.55137.71137.711.69%180,710
May 4, 2026135.75136.74134.57135.42135.420.08%334,682
May 1, 2026134.92135.78134.52135.31135.310.56%244,745
Apr 30, 2026132.49134.65131.94134.56134.562.25%209,910
Apr 29, 2026132.23132.23130.84131.60131.600.06%196,781
Apr 28, 2026132.22133.06130.44131.52131.52-2.03%321,763
Apr 27, 2026134.85135.08133.33134.25134.25-0.34%428,095
Apr 24, 2026134.30134.95133.22134.71134.711.61%174,803
Apr 23, 2026133.39133.93130.89132.57132.57-0.97%355,998
Apr 22, 2026134.17134.30133.15133.87133.871.16%207,805
Apr 21, 2026133.27134.36131.98132.33132.33-0.33%448,352
Apr 20, 2026131.35132.86131.35132.77132.770.65%500,229
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%261,243
Apr 10, 2026122.68122.85121.92122.25122.250.11%126,004
Apr 9, 2026122.01122.56120.91122.12122.12-0.13%234,043
Apr 8, 2026123.17124.02121.47122.28122.283.79%480,972
Apr 7, 2026116.89117.82115.70117.81117.810.18%1,033,145
Apr 6, 2026117.01117.90116.72117.60117.600.61%292,892
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%1,142,057
Mar 30, 2026114.68115.01110.59111.36111.36-1.88%456,613
Mar 27, 2026115.06115.06113.09113.49113.49-2.11%506,930
Mar 26, 2026117.54118.46115.79115.94115.94-2.72%332,396
Mar 25, 2026119.57120.33118.37119.18119.180.80%340,140
Mar 24, 2026116.61118.63116.27118.23118.230.42%259,067
Mar 23, 2026117.80119.90117.36117.74117.742.04%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