Skip to main content
Invesco S&P 500 High Beta ETF (SPHB)
NYSEARCA: SPHB · Real-Time Price · USD
118.28
-3.59 (-2.95%)
At close: Mar 6, 2026, 4:00 PM EST
118.28
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST

SPHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026119.20119.69117.95118.28118.28-2.95%414,158
Mar 5, 2026121.83123.60120.21121.87121.87-0.34%391,838
Mar 4, 2026121.48122.85120.85122.29122.291.84%565,242
Mar 3, 2026118.90120.96116.81120.08120.08-2.16%855,438
Mar 2, 2026120.27123.04120.01122.73122.73-0.30%369,612
Feb 27, 2026122.89123.46122.03123.10123.10-1.46%219,327
Feb 26, 2026124.99125.12122.98124.92124.92-0.03%193,795
Feb 25, 2026124.47125.35124.04124.96124.961.58%236,025
Feb 24, 2026121.03123.52120.80123.02123.021.87%676,138
Feb 23, 2026123.28123.40119.88120.76120.76-2.91%416,654
Feb 20, 2026122.62125.06122.62124.38124.380.88%150,803
Feb 19, 2026123.35123.35122.11123.30123.30-0.80%164,670
Feb 18, 2026123.51125.21122.91124.29124.291.10%464,272
Feb 17, 2026122.36123.55121.33122.94122.940.24%237,804
Feb 13, 2026121.56123.29120.12122.64122.641.03%218,954
Feb 12, 2026125.44126.59120.83121.39121.39-2.76%530,280
Feb 11, 2026125.94126.27123.51124.83124.830.26%159,143
Feb 10, 2026124.43125.35124.20124.51124.510.22%113,040
Feb 9, 2026122.57124.91122.44124.24124.241.01%165,624
Feb 6, 2026119.72123.39119.72123.00123.004.35%426,952
Feb 5, 2026118.81119.75116.81117.87117.87-2.03%738,671
Feb 4, 2026121.54122.06118.04120.31120.31-0.96%500,300
Feb 3, 2026123.36123.79119.63121.48121.48-0.91%304,154
Feb 2, 2026120.68123.24120.68122.59122.591.19%193,617
Jan 30, 2026122.96123.43120.41121.15121.15-2.22%217,167
Jan 29, 2026124.42124.65121.43123.90123.900.30%260,001
Jan 28, 2026123.55124.20123.24123.53123.530.73%190,078
Jan 27, 2026122.78122.97122.27122.64122.640.50%155,235
Jan 26, 2026122.19122.64121.78122.03122.03-0.03%96,011
Jan 23, 2026122.72122.72121.65122.07122.07-0.93%143,375
Jan 22, 2026124.20124.48123.04123.22123.220.33%225,931
Jan 21, 2026120.92123.56120.85122.82122.822.46%220,998
Jan 20, 2026120.30121.90119.45119.87119.87-2.39%281,010
Jan 16, 2026123.84123.87122.71122.80122.80-0.45%124,724
Jan 15, 2026123.66124.40123.26123.36123.360.78%133,105
Jan 14, 2026122.67122.81121.28122.40122.40-0.56%270,213
Jan 13, 2026123.11123.59122.75123.09123.090.11%150,711
Jan 12, 2026121.95123.09121.87122.96122.96-0.04%330,037
Jan 9, 2026122.14123.24121.34123.01123.011.41%287,586
Jan 8, 2026121.36121.62120.64121.30121.30-0.44%216,131
Jan 7, 2026123.33123.33121.66121.84121.84-1.58%264,450
Jan 6, 2026121.55123.86121.42123.80123.802.32%647,931
Jan 5, 2026120.00121.72119.95120.99120.991.65%897,063
Jan 2, 2026118.33119.27117.82119.03119.031.76%365,270
Dec 31, 2025118.26118.26116.91116.97116.97-1.07%552,261
Dec 30, 2025118.93118.99118.19118.24118.24-0.43%337,413
Dec 29, 2025118.84119.53118.46118.75118.75-0.72%236,352
Dec 26, 2025119.97119.97119.36119.61119.61-0.23%553,341
Dec 24, 2025119.46120.01119.40119.88119.880.31%141,975
Dec 23, 2025119.65120.00119.13119.51119.51-0.42%98,926
Dec 22, 2025119.76120.10119.46120.01120.010.98%642,983
Dec 19, 2025117.52119.17117.52118.84118.651.66%359,535
Dec 18, 2025117.61118.27116.68116.90116.711.28%286,392
Dec 17, 2025118.17118.69115.39115.42115.23-2.03%358,259
Dec 16, 2025117.88118.54117.02117.81117.620.01%136,782
Dec 15, 2025119.18119.28117.73117.80117.61-0.33%120,915
Dec 12, 2025121.08121.08117.82118.19118.00-2.32%373,066
Dec 11, 2025119.79121.11119.11121.00120.810.36%457,988
Dec 10, 2025118.26121.06118.24120.57120.382.03%817,681
Dec 9, 2025117.28118.85117.14118.17117.980.41%328,815
Dec 8, 2025118.04118.27117.27117.69117.500.20%307,335
Dec 5, 2025116.83118.04116.83117.45117.260.74%354,474
Dec 4, 2025116.16116.97115.73116.59116.400.28%741,033
Dec 3, 2025114.18116.26113.95116.26116.071.92%250,823
Dec 2, 2025113.82114.63113.24114.07113.891.00%256,328
Dec 1, 2025112.09113.63111.82112.94112.76-0.22%240,285
Nov 28, 2025112.56113.40112.40113.19113.011.02%163,380
Nov 26, 2025110.95112.75110.81112.05111.871.69%388,887
Nov 25, 2025108.35110.43107.38110.19110.011.54%152,370
Nov 24, 2025107.02109.03106.94108.52108.352.00%277,372
Nov 21, 2025104.99107.24103.31106.39106.221.79%477,908
Nov 20, 2025110.19110.59104.37104.52104.35-3.37%712,049
Nov 19, 2025107.72109.20107.13108.16107.990.69%222,317
Nov 18, 2025107.02108.54106.20107.42107.25-0.63%306,107
Nov 17, 2025109.96110.90107.27108.10107.93-2.18%263,322
Nov 14, 2025108.61111.87108.34110.51110.33-0.21%361,167
Nov 13, 2025113.24113.63110.15110.74110.56-2.88%277,444
Nov 12, 2025114.11114.97113.77114.02113.840.68%258,325
Nov 11, 2025113.84114.01112.99113.25113.07-0.93%327,226
Nov 10, 2025114.47114.89112.95114.31114.131.62%746,385
Nov 7, 2025110.84112.49109.35112.49112.310.42%956,900
Nov 6, 2025113.60114.21111.35112.02111.84-1.32%383,883
Nov 5, 2025111.72114.41111.53113.52113.341.67%382,181
Nov 4, 2025112.73113.50111.53111.65111.47-3.05%207,614
Nov 3, 2025115.59115.71114.09115.16114.970.05%200,023
Oct 31, 2025115.17115.85114.19115.10114.910.61%312,164
Oct 30, 2025114.80115.91114.29114.40114.22-1.14%377,501
Oct 29, 2025115.73116.77115.07115.72115.530.65%444,249
Oct 28, 2025115.70115.70114.73114.97114.79-0.66%257,236
Oct 27, 2025116.00116.25115.45115.73115.540.99%125,544
Oct 24, 2025114.94115.34114.57114.59114.411.03%459,521
Oct 23, 2025111.67113.51111.67113.42113.241.69%421,291
Oct 22, 2025112.97113.16110.19111.54111.36-1.39%688,542
Oct 21, 2025112.51113.48112.08113.11112.930.44%293,458
Oct 20, 2025112.31113.14112.10112.61112.431.37%390,248
Oct 17, 2025110.61111.72110.11111.09110.91-0.12%409,682
Oct 16, 2025112.78113.07110.60111.22111.04-0.88%195,655
Oct 15, 2025112.43112.93110.63112.21112.031.35%401,553
Oct 14, 2025108.84112.00108.33110.72110.54-415,949
Oct 13, 2025109.94111.07109.75110.72110.543.03%439,458