Invesco S&P 500 High Beta ETF (SPHB) Historical ETF Prices

Invesco S&P 500 High Beta ETF (SPHB), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 22, 2026	156.19	157.57	155.74	156.76	156.61	171,000
Jun 18, 2026	154.82	155.89	154.12	155.04	154.70	138,400
Jun 17, 2026	153.15	155.09	150.76	150.88	150.55	355,800
Jun 16, 2026	154.90	155.82	151.79	151.90	151.57	211,900
Jun 15, 2026	153.82	155.14	153.61	154.24	153.90	331,600
Jun 12, 2026	147.55	149.63	146.27	148.73	148.41	510,700
Jun 11, 2026	140.84	146.65	140.38	146.54	146.22	612,300
Jun 10, 2026	142.69	145.43	139.53	139.70	139.40	785,300
Jun 9, 2026	147.55	149.61	139.04	144.92	144.61	684,200
Jun 8, 2026	146.00	147.21	144.50	145.88	145.56	519,500
Jun 5, 2026	148.78	148.78	142.25	143.23	142.92	386,900
Jun 4, 2026	149.83	152.59	149.20	151.84	151.51	301,800
Jun 3, 2026	152.55	152.76	150.35	152.17	151.84	186,600
Jun 2, 2026	151.65	153.31	151.59	153.19	152.86	141,000
Jun 1, 2026	148.51	151.23	148.08	150.50	150.17	353,900
May 29, 2026	149.53	150.36	148.41	150.04	149.71	215,900
May 28, 2026	145.94	148.55	144.92	147.91	147.59	285,700
May 27, 2026	147.23	147.29	145.31	146.29	145.97	496,300
May 26, 2026	144.65	146.65	144.15	145.94	145.62	351,600
May 22, 2026	141.31	142.88	140.83	141.98	141.67	430,800
May 21, 2026	136.89	140.36	136.89	140.00	139.70	399,000
May 20, 2026	135.08	137.74	133.85	137.67	137.37	501,500
May 19, 2026	133.89	134.91	132.09	133.75	133.46	584,000
May 18, 2026	138.59	138.59	133.95	135.61	135.32	1,186,400
May 15, 2026	138.51	139.16	137.39	138.16	137.86	172,200

Historical stock data.