Skip to main content
Invesco S&P 500 High Beta ETF (SPHB)
NYSEARCA: SPHB · Real-Time Price · USD
150.49
-3.86 (-2.50%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SPHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026151.25152.14149.85150.49150.49-2.50%306,405
Jun 25, 2026155.52155.80151.93154.35154.352.22%259,395
Jun 24, 2026150.80153.08149.51151.00151.000.36%314,541
Jun 23, 2026150.32152.57149.55150.46150.46-4.02%405,982
Jun 22, 2026156.19157.57155.74156.76156.761.23%171,040
Jun 18, 2026154.82155.89154.12155.04154.852.76%138,453
Jun 17, 2026153.15155.09150.76150.88150.69-0.67%355,758
Jun 16, 2026154.90155.82151.79151.90151.71-1.52%211,906
Jun 15, 2026153.82155.14153.61154.24154.053.70%331,734
Jun 12, 2026147.55149.63146.27148.73148.551.49%510,730
Jun 11, 2026140.84146.65140.38146.54146.364.90%612,325
Jun 10, 2026142.69145.43139.53139.70139.53-3.60%785,360
Jun 9, 2026147.55149.61139.04144.92144.74-0.66%684,234
Jun 8, 2026146.00147.21144.50145.88145.701.85%519,457
Jun 5, 2026148.78148.78142.25143.23143.05-5.67%386,859
Jun 4, 2026149.83152.59149.20151.84151.65-0.22%301,837
Jun 3, 2026152.55152.76150.35152.17151.98-0.67%186,653
Jun 2, 2026151.65153.31151.59153.19153.001.79%141,034
Jun 1, 2026148.51151.23148.08150.50150.310.31%354,038
May 29, 2026149.53150.36148.41150.04149.861.44%215,908
May 28, 2026145.94148.55144.92147.91147.731.11%285,914
May 27, 2026147.23147.29145.31146.29146.110.24%496,299
May 26, 2026144.65146.65144.15145.94145.762.79%351,625
May 22, 2026141.31142.88140.83141.98141.801.41%430,784
May 21, 2026136.89140.36136.89140.00139.831.69%399,009
May 20, 2026135.08137.74133.85137.67137.502.93%501,600
May 19, 2026133.89134.91132.09133.75133.59-1.37%584,318
May 18, 2026138.59138.59133.95135.61135.44-1.85%1,186,435
May 15, 2026138.51139.16137.39138.16137.99-2.16%172,170
May 14, 2026140.33141.71140.05141.21141.040.76%359,818
May 13, 2026141.12141.12138.75140.15139.98-0.08%364,637
May 12, 2026140.95140.96137.63140.26140.09-1.44%340,099
May 11, 2026141.90142.59141.50142.31142.130.45%147,107
May 8, 2026140.05141.67139.51141.67141.502.08%285,710
May 7, 2026141.16141.31138.05138.79138.62-1.47%310,708
May 6, 2026139.73140.95138.49140.86140.692.29%599,087
May 5, 2026136.73138.02136.55137.71137.541.69%180,710
May 4, 2026135.75136.74134.57135.42135.250.08%334,682
May 1, 2026134.92135.78134.52135.31135.140.56%244,745
Apr 30, 2026132.49134.65131.94134.56134.392.25%209,910
Apr 29, 2026132.23132.23130.84131.60131.440.06%196,781
Apr 28, 2026132.22133.06130.44131.52131.36-2.03%321,763
Apr 27, 2026134.85135.08133.33134.25134.08-0.34%428,095
Apr 24, 2026134.30134.95133.22134.71134.541.61%174,803
Apr 23, 2026133.39133.93130.89132.57132.41-0.97%355,998
Apr 22, 2026134.17134.30133.15133.87133.701.16%207,805
Apr 21, 2026133.27134.36131.98132.33132.17-0.33%448,352
Apr 20, 2026131.35132.86131.35132.77132.610.65%500,229
Apr 17, 2026131.55133.02131.16131.91131.751.82%589,211
Apr 16, 2026129.00129.74128.25129.55129.390.97%492,955
Apr 15, 2026127.42128.38126.93128.30128.140.97%349,468
Apr 14, 2026126.20127.26125.80127.07126.911.57%351,589
Apr 13, 2026121.68125.12121.66125.11124.962.34%261,243
Apr 10, 2026122.68122.85121.92122.25122.100.11%126,004
Apr 9, 2026122.01122.56120.91122.12121.97-0.13%234,043
Apr 8, 2026123.17124.02121.47122.28122.133.79%480,972
Apr 7, 2026116.89117.82115.70117.81117.660.18%1,033,145
Apr 6, 2026117.01117.90116.72117.60117.460.61%292,892
Apr 2, 2026114.39118.00113.78116.89116.75-0.25%301,732
Apr 1, 2026117.19118.34116.79117.18117.041.06%573,315
Mar 31, 2026112.93116.23112.60115.95115.814.12%1,142,057
Mar 30, 2026114.68115.01110.59111.36111.22-1.88%456,613
Mar 27, 2026115.06115.06113.09113.49113.35-2.11%506,930
Mar 26, 2026117.54118.46115.79115.94115.80-2.72%332,396
Mar 25, 2026119.57120.33118.37119.18119.030.80%340,140
Mar 24, 2026116.61118.63116.27118.23118.080.42%259,067
Mar 23, 2026117.80119.90117.36117.74117.592.04%611,843
Mar 20, 2026118.03118.22114.57115.62115.24-2.73%430,021
Mar 19, 2026116.53119.65116.12118.86118.470.46%490,556
Mar 18, 2026118.98120.22118.27118.31117.92-1.07%270,133
Mar 17, 2026118.84120.19118.75119.59119.201.32%169,109
Mar 16, 2026118.09118.96117.66118.03117.651.41%296,004
Mar 13, 2026117.36118.32116.02116.39116.010.04%795,956
Mar 12, 2026117.99118.39116.26116.34115.96-2.64%385,738
Mar 11, 2026119.84120.45118.51119.50119.11-863,051
Mar 10, 2026120.33121.53119.09119.50119.11-0.73%723,969
Mar 9, 2026116.39120.56115.06120.38119.991.78%592,856
Mar 6, 2026119.20119.69117.95118.28117.90-2.95%414,160
Mar 5, 2026121.83123.60120.21121.87121.47-0.34%391,838
Mar 4, 2026121.48122.85120.85122.29121.891.84%565,242
Mar 3, 2026118.90120.96116.81120.08119.69-2.16%855,926
Mar 2, 2026120.27123.04120.01122.73122.33-0.30%369,612
Feb 27, 2026122.89123.46122.03123.10122.70-1.46%219,327
Feb 26, 2026124.99125.12122.98124.92124.51-0.03%194,480
Feb 25, 2026124.47125.35124.04124.96124.551.58%236,025
Feb 24, 2026121.03123.52120.80123.02122.621.87%676,916
Feb 23, 2026123.28123.40119.88120.76120.37-2.91%416,654
Feb 20, 2026122.62125.06122.62124.38123.980.88%151,034
Feb 19, 2026123.35123.35122.11123.30122.90-0.80%164,676
Feb 18, 2026123.51125.21122.91124.29123.891.10%464,282
Feb 17, 2026122.36123.55121.33122.94122.540.24%237,805
Feb 13, 2026121.56123.29120.12122.64122.241.03%219,398
Feb 12, 2026125.44126.59120.83121.39120.99-2.76%530,624
Feb 11, 2026125.94126.27123.51124.83124.420.26%159,145
Feb 10, 2026124.43125.35124.20124.51124.100.22%113,040
Feb 9, 2026122.57124.91122.44124.24123.841.01%165,624
Feb 6, 2026119.72123.39119.72123.00122.604.35%427,464
Feb 5, 2026118.81119.75116.81117.87117.49-2.03%738,928
Feb 4, 2026121.54122.06118.04120.31119.92-0.96%500,307
Feb 3, 2026123.36123.79119.63121.48121.08-0.91%306,338