Invesco S&P 500 High Beta ETF

SPHB · NYSEArca

Prices in USD

Historical prices

Invesco S&P 500 High Beta ETF (SPHB), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 11, 2026137.89138.83136.65138.83138.8372,710
Nov 10, 2026133.40135.79132.06133.90133.90351,100
Nov 9, 2026130.74136.75130.52135.58135.58406,500
Nov 6, 2026128.86130.02127.18128.47128.47380,300
Nov 5, 2026133.47133.56124.27125.13125.13693,100
Nov 4, 2026136.37138.16133.88136.18136.18578,400
Nov 3, 2026136.66138.44136.41137.10137.10329,700
Nov 2, 2026138.97139.83134.60134.99134.99313,600
Oct 30, 2026138.69139.77135.00137.50137.50333,300
Oct 29, 2026143.70145.88143.50144.53144.53206,000
Oct 28, 2026142.98145.00142.33144.55144.55461,900
Oct 27, 2026139.87142.74139.42142.30142.30328,500
Oct 26, 2026136.50139.26136.21138.26138.26346,300
Oct 23, 2026135.82137.40134.45136.00136.00506,600
Oct 22, 2026140.04140.87135.64136.89136.89515,100
Oct 21, 2026144.00145.02142.97143.99143.99361,600
Oct 20, 2026139.12142.73138.29141.39141.39585,900
Oct 19, 2026142.19142.70140.29140.50140.50323,800
Oct 16, 2026143.64143.64138.77139.30139.30325,700
Oct 15, 2026140.68144.49138.84144.36144.36763,300
Oct 14, 2026147.68148.02143.39144.16144.16508,800
Oct 13, 2026148.57150.29147.94150.26150.26383,700
Oct 12, 2026153.07153.37150.52150.85150.85481,300
Oct 9, 2026153.97154.18152.25154.16154.16292,800
Oct 8, 2026153.18154.23150.54152.02152.02429,400