Skip to main content
Invesco S&P 500 High Beta ETF (SPHB)
NYSEARCA: SPHB · Real-Time Price · USD
117.45
+0.86 (0.74%)
Dec 5, 2025, 4:00 PM EST - Market closed

SPHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025116.83118.04116.83117.45117.450.74%354,474
Dec 4, 2025116.16116.97115.73116.59116.590.28%741,033
Dec 3, 2025114.18116.26113.95116.26116.261.92%250,572
Dec 2, 2025113.82114.63113.24114.07114.071.00%256,301
Dec 1, 2025112.09113.63111.82112.94112.94-0.22%240,285
Nov 28, 2025112.56113.40112.40113.19113.191.02%163,276
Nov 26, 2025110.95112.75110.81112.05112.051.69%388,887
Nov 25, 2025108.35110.43107.38110.19110.191.54%151,293
Nov 24, 2025107.02109.03106.94108.52108.522.00%276,983
Nov 21, 2025104.99107.24103.31106.39106.391.79%477,898
Nov 20, 2025110.19110.59104.37104.52104.52-3.37%712,049
Nov 19, 2025107.72109.20107.13108.16108.160.69%222,317
Nov 18, 2025107.02108.54106.20107.42107.42-0.63%306,107
Nov 17, 2025109.96110.90107.27108.10108.10-2.18%263,322
Nov 14, 2025108.61111.87108.34110.51110.51-0.21%361,167
Nov 13, 2025113.24113.63110.15110.74110.74-2.88%277,444
Nov 12, 2025114.11114.97113.77114.02114.020.68%258,325
Nov 11, 2025113.84114.01112.99113.25113.25-0.93%327,226
Nov 10, 2025114.47114.89112.95114.31114.311.62%746,385
Nov 7, 2025110.84112.49109.35112.49112.490.42%956,900
Nov 6, 2025113.60114.21111.35112.02112.02-1.32%383,883
Nov 5, 2025111.72114.41111.53113.52113.521.67%382,181
Nov 4, 2025112.73113.50111.53111.65111.65-3.05%207,614
Nov 3, 2025115.59115.71114.09115.16115.160.05%200,023
Oct 31, 2025115.17115.85114.19115.10115.100.61%312,164
Oct 30, 2025114.80115.91114.29114.40114.40-1.14%377,501
Oct 29, 2025115.73116.77115.07115.72115.720.65%444,249
Oct 28, 2025115.70115.70114.73114.97114.97-0.66%257,236
Oct 27, 2025116.00116.25115.45115.73115.730.99%125,544
Oct 24, 2025114.94115.34114.57114.59114.591.03%459,521
Oct 23, 2025111.67113.51111.67113.42113.421.69%421,291
Oct 22, 2025112.97113.16110.19111.54111.54-1.39%688,542
Oct 21, 2025112.51113.48112.08113.11113.110.44%293,458
Oct 20, 2025112.31113.14112.10112.61112.611.37%390,248
Oct 17, 2025110.61111.72110.11111.09111.09-0.12%409,682
Oct 16, 2025112.78113.07110.60111.22111.22-0.88%195,655
Oct 15, 2025112.43112.93110.63112.21112.211.35%401,553
Oct 14, 2025108.84112.00108.33110.72110.72-415,949
Oct 13, 2025109.94111.07109.75110.72110.723.03%439,458
Oct 10, 2025113.03113.21107.34107.46107.46-4.78%542,883
Oct 9, 2025113.64113.78112.28112.86112.86-0.47%145,163
Oct 8, 2025111.89113.47111.70113.39113.391.67%142,742
Oct 7, 2025113.75113.80110.78111.53111.53-1.40%279,975
Oct 6, 2025113.71113.86112.83113.11113.111.02%494,233
Oct 3, 2025112.69113.19111.73111.97111.97-0.17%250,012
Oct 2, 2025112.16112.33111.23112.16112.160.78%356,114
Oct 1, 2025109.33111.44109.27111.29111.291.36%517,072
Sep 30, 2025109.63109.98108.34109.80109.800.13%205,644
Sep 29, 2025110.47110.57109.50109.66109.660.21%214,905
Sep 26, 2025108.85109.59108.46109.43109.430.81%386,678
Sep 25, 2025108.33109.00107.44108.55108.55-1.16%628,858
Sep 24, 2025110.90110.96109.47109.82109.82-0.67%426,201
Sep 23, 2025111.41112.12110.37110.56110.56-0.53%628,510
Sep 22, 2025110.26111.31110.12111.15111.150.50%150,159
Sep 19, 2025110.98110.98109.81110.60110.40-0.13%206,644
Sep 18, 2025109.82111.05109.50110.74110.542.20%843,580
Sep 17, 2025108.34109.56106.94108.36108.170.08%395,191
Sep 16, 2025108.46108.58107.61108.27108.08-0.17%163,526
Sep 15, 2025107.96108.78107.74108.45108.260.91%198,441
Sep 12, 2025108.10108.10107.33107.47107.28-0.41%249,522
Sep 11, 2025106.59108.11106.59107.91107.721.58%477,618
Sep 10, 2025106.07106.73105.79106.23106.040.80%203,565
Sep 9, 2025105.35105.53104.87105.39105.20-0.12%343,492
Sep 8, 2025105.68105.68104.92105.52105.330.25%393,376
Sep 5, 2025105.68106.20103.95105.26105.070.33%449,390
Sep 4, 2025103.75104.92103.29104.91104.721.23%351,625
Sep 3, 2025103.79104.35102.98103.64103.46-0.19%370,933
Sep 2, 2025102.78103.89102.41103.84103.66-0.98%577,777
Aug 29, 2025105.93105.93104.66104.87104.68-1.43%260,478
Aug 28, 2025105.96106.45105.82106.39106.200.81%497,519
Aug 27, 2025104.93105.77104.77105.54105.350.47%514,039
Aug 26, 2025104.43105.09104.35105.05104.860.64%223,897
Aug 25, 2025104.42104.74104.19104.38104.19-0.46%219,427
Aug 22, 2025101.88105.17101.80104.86104.673.33%673,275
Aug 21, 2025101.56101.85101.09101.48101.30-0.42%286,785
Aug 20, 2025102.35102.35100.30101.91101.73-0.77%401,036
Aug 19, 2025103.83104.11102.51102.70102.52-1.15%167,098
Aug 18, 2025103.09103.97103.09103.89103.710.78%334,188
Aug 15, 2025104.26104.26103.03103.09102.91-1.06%420,287
Aug 14, 2025103.66104.39103.53104.19104.00-0.63%403,505
Aug 13, 2025104.70104.94103.75104.85104.660.68%306,771
Aug 12, 2025101.93104.14101.68104.14103.952.98%879,304
Aug 11, 2025101.75102.23100.96101.13100.95-0.22%183,544
Aug 8, 2025101.56101.81101.09101.35101.170.44%157,606
Aug 7, 2025102.06102.24100.31100.91100.73-0.02%296,205
Aug 6, 2025101.31101.31100.35100.93100.75-0.65%308,701
Aug 5, 2025102.79102.90100.51101.59101.41-0.68%355,249
Aug 4, 2025101.70102.32101.45102.29102.111.40%327,635
Aug 1, 2025100.73101.5198.85100.88100.70-1.87%488,855
Jul 31, 2025103.99104.49102.36102.80102.62-1.38%457,035
Jul 30, 2025104.06104.93103.35104.24104.050.53%547,939
Jul 29, 2025104.78104.93103.18103.69103.51-0.67%322,741
Jul 28, 2025104.18104.53103.99104.39104.200.67%214,810
Jul 25, 2025103.11103.75102.80103.70103.520.83%166,047
Jul 24, 2025103.36103.49102.85102.85102.67-0.54%203,565
Jul 23, 2025102.75103.48102.63103.41103.231.21%299,116
Jul 22, 2025102.01102.34100.69102.17101.990.02%424,868
Jul 21, 2025103.00103.29102.09102.15101.97-0.31%195,485
Jul 18, 2025102.40102.71102.00102.47102.290.46%258,622
Jul 17, 2025100.89102.05100.73102.00101.821.37%317,866