Invesco S&P 500 High Beta ETF (SPHB)

NYSEARCA: SPHB · Real-Time Price · USD

147.90

+2.31 (1.59%)

At close: Aug 7, 2026, 4:00 PM EDT

147.90

0.00 (0.00%)

Pre-market: Aug 10, 2026, 7:37 AM EDT

SPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	153.15	155.09	150.76	150.88	150.69	-0.67%	355,758
Jun 16, 2026	154.90	155.82	151.79	151.90	151.71	-1.52%	211,906
Jun 15, 2026	153.82	155.14	153.61	154.24	154.05	3.70%	331,734
Jun 12, 2026	147.55	149.63	146.27	148.73	148.55	1.49%	510,730
Jun 11, 2026	140.84	146.65	140.38	146.54	146.36	4.90%	612,325
Jun 10, 2026	142.69	145.43	139.53	139.70	139.53	-3.60%	785,360
Jun 9, 2026	147.55	149.61	139.04	144.92	144.74	-0.66%	684,234
Jun 8, 2026	146.00	147.21	144.50	145.88	145.70	1.85%	519,457
Jun 5, 2026	148.78	148.78	142.25	143.23	143.05	-5.67%	386,859
Jun 4, 2026	149.83	152.59	149.20	151.84	151.65	-0.22%	301,837
Jun 3, 2026	152.55	152.76	150.35	152.17	151.98	-0.67%	186,653
Jun 2, 2026	151.65	153.31	151.59	153.19	153.00	1.79%	141,034
Jun 1, 2026	148.51	151.23	148.08	150.50	150.31	0.31%	354,038
May 29, 2026	149.53	150.36	148.41	150.04	149.86	1.44%	215,908
May 28, 2026	145.94	148.55	144.92	147.91	147.73	1.11%	285,914