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
Jan 27, 2026122.78122.97122.27122.64122.13155,200
Jan 26, 2026122.19122.64121.78122.03121.5296,100
Jan 23, 2026122.72122.72121.65122.07121.56144,200
Jan 22, 2026124.20124.48123.04123.22122.70226,200
Jan 21, 2026120.92123.56120.85122.82122.31221,000
Jan 20, 2026120.30121.90119.45119.87119.37281,500
Jan 16, 2026123.84123.87122.71122.80122.29124,700
Jan 15, 2026123.66124.40123.26123.36122.84133,100
Jan 14, 2026122.67122.81121.28122.40121.89270,200
Jan 13, 2026123.11123.59122.75123.09122.57150,700
Jan 12, 2026121.95123.09121.87122.96122.44330,000
Jan 9, 2026122.14123.24121.34123.01122.49287,600
Jan 8, 2026121.36121.62120.64121.30120.79216,100
Jan 7, 2026123.33123.33121.66121.84121.33264,500
Jan 6, 2026121.55123.86121.42123.80123.28680,400
Jan 5, 2026120.00121.72119.95120.99120.48897,100
Jan 2, 2026118.33119.27117.82119.03118.53365,300
Dec 31, 2025118.26118.26116.91116.97116.48553,100
Dec 30, 2025118.93118.99118.19118.24117.74337,400
Dec 29, 2025118.84119.53118.46118.75118.25237,500
Dec 26, 2025119.97119.97119.36119.61119.11561,200
Dec 24, 2025119.46120.01119.40119.88119.38142,000
Dec 23, 2025119.65120.00119.13119.51119.0198,900
Dec 22, 2025119.76120.10119.46120.01119.51642,900
Dec 19, 2025117.52119.17117.52118.84118.15359,500