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
Apr 9, 2026122.01122.56120.91122.12121.85234,000
Apr 8, 2026123.17124.02121.47122.28122.01480,900
Apr 7, 2026116.89117.82115.70117.81117.551,033,100
Apr 6, 2026117.01117.90116.72117.60117.34292,900
Apr 2, 2026114.39118.00113.78116.89116.64301,700
Apr 1, 2026117.19118.34116.79117.18116.93573,300
Mar 31, 2026112.93116.23112.60115.95115.701,142,100
Mar 30, 2026114.68115.01110.59111.36111.12456,600
Mar 27, 2026115.06115.06113.09113.49113.24506,900
Mar 26, 2026117.54118.46115.79115.94115.69332,300
Mar 25, 2026119.57120.33118.37119.18118.92340,100
Mar 24, 2026116.61118.63116.27118.23117.97259,000
Mar 23, 2026117.80119.90117.36117.74117.48611,800
Mar 20, 2026118.03118.22114.57115.62115.14430,000
Mar 19, 2026116.53119.65116.12118.86118.36490,500
Mar 18, 2026118.98120.22118.27118.31117.81270,100
Mar 17, 2026118.84120.19118.75119.59119.09169,100
Mar 16, 2026118.09118.96117.66118.03117.54296,000
Mar 13, 2026117.36118.32116.02116.39115.90796,000
Mar 12, 2026117.99118.39116.26116.34115.85385,700
Mar 11, 2026119.84120.45118.51119.50119.00862,500
Mar 10, 2026120.33121.53119.09119.50119.00724,000
Mar 9, 2026116.39120.56115.06120.38119.88592,900
Mar 6, 2026119.20119.69117.95118.28117.78414,200
Mar 5, 2026121.83123.60120.21121.87121.36391,800