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
Dec 18, 2025117.61118.27116.68116.90116.22286,400
Dec 17, 2025118.17118.69115.39115.42114.75358,300
Dec 16, 2025117.88118.54117.02117.81117.13136,800
Dec 15, 2025119.18119.28117.73117.80117.12120,900
Dec 12, 2025121.08121.08117.82118.19117.51373,100
Dec 11, 2025119.79121.11119.11121.00120.30458,000
Dec 10, 2025118.26121.06118.24120.57119.87817,700
Dec 9, 2025117.28118.85117.14118.17117.49328,800
Dec 8, 2025118.04118.27117.27117.69117.01307,300
Dec 5, 2025116.83118.04116.83117.45116.77354,500
Dec 4, 2025116.16116.97115.73116.59115.91741,000
Dec 3, 2025114.18116.26113.95116.26115.59250,700
Dec 2, 2025113.82114.63113.24114.07113.41256,300
Dec 1, 2025112.09113.63111.82112.94112.29240,300
Nov 28, 2025112.56113.40112.40113.19112.53163,400
Nov 26, 2025110.95112.75110.81112.05111.40388,700
Nov 25, 2025108.35110.43107.38110.19109.55152,400
Nov 24, 2025107.02109.03106.94108.52107.89277,000
Nov 21, 2025104.99107.24103.31106.39105.77477,900
Nov 20, 2025110.19110.59104.37104.52103.91712,000
Nov 19, 2025107.72109.20107.13108.16107.53222,300
Nov 18, 2025107.02108.54106.20107.42106.80306,100
Nov 17, 2025109.96110.90107.27108.10107.47263,300
Nov 14, 2025108.61111.87108.34110.51109.87361,200
Nov 13, 2025113.24113.63110.15110.74110.10277,400