Skip to main content
Invesco S&P 500 High Beta ETF (SPHB)
NYSEARCA: SPHB · Real-Time Price · USD
131.52
-2.73 (-2.03%)
At close: Apr 28, 2026, 4:00 PM EDT
132.01
+0.49 (0.37%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SPHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026132.22133.06130.44131.52131.52-2.03%320,881
Apr 27, 2026134.85135.08133.33134.25134.25-0.34%428,094
Apr 24, 2026134.30134.95133.22134.71134.711.61%174,798
Apr 23, 2026133.39133.93130.89132.57132.57-0.97%352,804
Apr 22, 2026134.17134.30133.15133.87133.871.16%203,188
Apr 21, 2026133.27134.36131.98132.33132.33-0.33%448,241
Apr 20, 2026131.35132.86131.35132.77132.770.65%499,964
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%261,218
Apr 10, 2026122.68122.85121.92122.25122.250.11%125,998
Apr 9, 2026122.01122.56120.91122.12122.12-0.13%234,043
Apr 8, 2026123.17124.02121.47122.28122.283.79%480,877
Apr 7, 2026116.89117.82115.70117.81117.810.18%1,029,293
Apr 6, 2026117.01117.90116.72117.60117.600.61%292,882
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%1,140,290
Mar 30, 2026114.68115.01110.59111.36111.36-1.88%456,613
Mar 27, 2026115.06115.06113.09113.49113.49-2.11%506,251
Mar 26, 2026117.54118.46115.79115.94115.94-2.72%331,643
Mar 25, 2026119.57120.33118.37119.18119.180.80%340,125
Mar 24, 2026116.61118.63116.27118.23118.230.42%258,817
Mar 23, 2026117.80119.90117.36117.74117.741.83%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
Mar 12, 2026117.99118.39116.26116.34116.10-2.64%385,738
Mar 11, 2026119.84120.45118.51119.50119.26-863,051
Mar 10, 2026120.33121.53119.09119.50119.26-0.73%723,969
Mar 9, 2026116.39120.56115.06120.38120.141.78%592,856
Mar 6, 2026119.20119.69117.95118.28118.04-2.95%414,160
Mar 5, 2026121.83123.60120.21121.87121.62-0.34%391,838
Mar 4, 2026121.48122.85120.85122.29122.041.84%565,242
Mar 3, 2026118.90120.96116.81120.08119.84-2.16%855,926
Mar 2, 2026120.27123.04120.01122.73122.48-0.30%369,612
Feb 27, 2026122.89123.46122.03123.10122.85-1.46%219,327
Feb 26, 2026124.99125.12122.98124.92124.67-0.03%194,480
Feb 25, 2026124.47125.35124.04124.96124.711.58%236,025
Feb 24, 2026121.03123.52120.80123.02122.771.87%676,916
Feb 23, 2026123.28123.40119.88120.76120.52-2.91%416,654
Feb 20, 2026122.62125.06122.62124.38124.130.88%151,034
Feb 19, 2026123.35123.35122.11123.30123.05-0.80%164,676
Feb 18, 2026123.51125.21122.91124.29124.041.10%464,282
Feb 17, 2026122.36123.55121.33122.94122.690.24%237,805
Feb 13, 2026121.56123.29120.12122.64122.391.03%219,398
Feb 12, 2026125.44126.59120.83121.39121.14-2.76%530,624
Feb 11, 2026125.94126.27123.51124.83124.580.26%159,145
Feb 10, 2026124.43125.35124.20124.51124.260.22%113,040
Feb 9, 2026122.57124.91122.44124.24123.991.01%165,624
Feb 6, 2026119.72123.39119.72123.00122.754.35%427,464
Feb 5, 2026118.81119.75116.81117.87117.63-2.03%738,928
Feb 4, 2026121.54122.06118.04120.31120.07-0.96%500,307
Feb 3, 2026123.36123.79119.63121.48121.23-0.91%306,338
Feb 2, 2026120.68123.24120.68122.59122.341.19%193,620
Jan 30, 2026122.96123.43120.41121.15120.90-2.22%217,167
Jan 29, 2026124.42124.65121.43123.90123.650.30%260,001
Jan 28, 2026123.55124.20123.24123.53123.280.73%191,165
Jan 27, 2026122.78122.97122.27122.64122.390.50%155,235
Jan 26, 2026122.19122.64121.78122.03121.78-0.03%96,123
Jan 23, 2026122.72122.72121.65122.07121.82-0.93%144,152
Jan 22, 2026124.20124.48123.04123.22122.970.33%226,169
Jan 21, 2026120.92123.56120.85122.82122.572.46%220,998
Jan 20, 2026120.30121.90119.45119.87119.63-2.39%281,458
Jan 16, 2026123.84123.87122.71122.80122.55-0.45%124,724
Jan 15, 2026123.66124.40123.26123.36123.110.78%133,106
Jan 14, 2026122.67122.81121.28122.40122.15-0.56%270,213
Jan 13, 2026123.11123.59122.75123.09122.840.11%150,711
Jan 12, 2026121.95123.09121.87122.96122.71-0.04%330,043
Jan 9, 2026122.14123.24121.34123.01122.761.41%287,636
Jan 8, 2026121.36121.62120.64121.30121.05-0.44%216,181
Jan 7, 2026123.33123.33121.66121.84121.59-1.58%264,475
Jan 6, 2026121.55123.86121.42123.80123.552.32%680,721
Jan 5, 2026120.00121.72119.95120.99120.751.65%897,126
Jan 2, 2026118.33119.27117.82119.03118.791.76%365,271
Dec 31, 2025118.26118.26116.91116.97116.73-1.07%553,160
Dec 30, 2025118.93118.99118.19118.24118.00-0.43%337,413
Dec 29, 2025118.84119.53118.46118.75118.51-0.72%237,454
Dec 26, 2025119.97119.97119.36119.61119.37-0.23%561,196
Dec 24, 2025119.46120.01119.40119.88119.640.31%141,975
Dec 23, 2025119.65120.00119.13119.51119.27-0.42%98,926
Dec 22, 2025119.76120.10119.46120.01119.770.98%642,983
Dec 19, 2025117.52119.17117.52118.84118.411.66%359,535
Dec 18, 2025117.61118.27116.68116.90116.481.28%286,392
Dec 17, 2025118.17118.69115.39115.42115.00-2.03%358,259
Dec 16, 2025117.88118.54117.02117.81117.380.01%136,782
Dec 15, 2025119.18119.28117.73117.80117.37-0.33%120,915
Dec 12, 2025121.08121.08117.82118.19117.76-2.32%373,066
Dec 11, 2025119.79121.11119.11121.00120.560.36%457,988
Dec 10, 2025118.26121.06118.24120.57120.132.03%817,681
Dec 9, 2025117.28118.85117.14118.17117.740.41%328,815
Dec 8, 2025118.04118.27117.27117.69117.260.20%307,335
Dec 5, 2025116.83118.04116.83117.45117.020.74%354,474
Dec 4, 2025116.16116.97115.73116.59116.170.28%741,033
Dec 3, 2025114.18116.26113.95116.26115.841.92%250,823