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
May 14, 2026140.33141.71140.05141.21140.90359,800
May 13, 2026141.12141.12138.75140.15139.85364,600
May 12, 2026140.95140.96137.63140.26139.96340,100
May 11, 2026141.90142.59141.50142.31142.00147,100
May 8, 2026140.05141.67139.51141.67141.36285,700
May 7, 2026141.16141.31138.05138.79138.49310,700
May 6, 2026139.73140.95138.49140.86140.55599,100
May 5, 2026136.73138.02136.55137.71137.41180,300
May 4, 2026135.75136.74134.57135.42135.13334,700
May 1, 2026134.92135.78134.52135.31135.02244,700
Apr 30, 2026132.49134.65131.94134.56134.27209,900
Apr 29, 2026132.23132.23130.84131.60131.31196,800
Apr 28, 2026132.22133.06130.44131.52131.23321,800
Apr 27, 2026134.85135.08133.33134.25133.96427,800
Apr 24, 2026134.30134.95133.22134.71134.42174,800
Apr 23, 2026133.39133.93130.89132.57132.28356,000
Apr 22, 2026134.17134.30133.15133.87133.58207,800
Apr 21, 2026133.27134.36131.98132.33132.04448,300
Apr 20, 2026131.35132.86131.35132.77132.48500,200
Apr 17, 2026131.55133.02131.16131.91131.62589,200
Apr 16, 2026129.00129.74128.25129.55129.27493,000
Apr 15, 2026127.42128.38126.93128.30128.02349,500
Apr 14, 2026126.20127.26125.80127.07126.79351,600
Apr 13, 2026121.68125.12121.66125.11124.84261,200
Apr 10, 2026122.68122.85121.92122.25121.98126,000