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
Sep 1, 2026143.96144.47142.46143.20143.07319,700
Aug 31, 2026145.79146.41145.40146.30146.16257,500
Aug 28, 2026149.10149.13145.95146.22146.08230,100
Aug 27, 2026150.36150.44148.62149.54149.40295,800
Aug 26, 2026147.58149.03147.58148.79148.6572,100
Aug 25, 2026147.74148.20146.72148.00147.86179,300
Aug 24, 2026147.19147.19144.50145.63145.49182,600
Aug 21, 2026148.01148.82147.77148.51148.37175,500
Aug 20, 2026147.46147.66145.96146.42146.28232,200
Aug 19, 2026149.29149.49147.18148.58148.44249,400
Aug 18, 2026148.48149.00146.31146.49146.35201,900
Aug 17, 2026151.87152.63151.58151.62151.48221,100
Aug 14, 2026151.71152.57150.91151.59151.45197,800
Aug 13, 2026150.51152.32150.51151.52151.38189,600
Aug 12, 2026150.75150.75148.98150.01149.87171,800
Aug 11, 2026147.45148.43147.06147.56147.42180,600
Aug 10, 2026148.08148.11146.66146.76146.62192,600
Aug 7, 2026147.74148.31146.08147.90147.76140,500
Aug 6, 2026145.75148.39144.98145.59145.45259,800
Aug 5, 2026149.37151.14148.21148.42148.28369,600
Aug 4, 2026147.05149.64146.43148.99148.85391,800
Aug 3, 2026139.53143.62139.03143.41143.27593,500
Jul 31, 2026142.68143.34138.45139.85139.72230,300
Jul 30, 2026138.08139.96137.05139.78139.65510,900
Jul 29, 2026138.24138.91134.32134.64134.51444,000