Invesco S&P 500 High Beta ETF (SPHB)

NYSEARCA: SPHB · Real-Time Price · USD

147.47

+1.97 (1.35%)

At close: Sep 18, 2026, 4:00 PM EDT

147.52

+0.05 (0.03%)

After-hours: Sep 18, 2026, 8:00 PM EDT

SPHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	146.34	147.66	145.80	147.47	147.47	1.35%	298,972
Sep 17, 2026	146.06	146.33	145.37	145.50	145.50	2.29%	230,560
Sep 16, 2026	143.57	144.33	140.44	142.24	142.24	0.18%	353,819
Sep 15, 2026	143.47	143.63	141.57	141.99	141.99	-0.73%	361,097
Sep 14, 2026	142.80	144.18	142.41	143.03	143.03	-3.46%	452,985
Sep 11, 2026	147.44	148.91	146.93	148.16	148.16	2.09%	397,030
Sep 10, 2026	145.58	146.64	144.91	145.13	145.13	-2.09%	369,896
Sep 9, 2026	149.13	149.91	148.13	148.23	148.23	-0.84%	177,462
Sep 8, 2026	149.65	150.85	148.96	149.49	149.49	0.75%	321,000
Sep 4, 2026	146.39	148.48	146.39	148.38	148.38	1.46%	178,884
Sep 3, 2026	144.56	146.25	143.28	146.25	146.25	1.34%	205,783
Sep 2, 2026	143.30	144.50	142.82	144.32	144.32	0.78%	203,420
Sep 1, 2026	143.96	144.47	142.46	143.20	143.20	-2.12%	319,716
Aug 31, 2026	145.79	146.41	145.40	146.30	146.30	0.05%	257,466
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