Invesco S&P 500 High Beta ETF (SPHB)
NYSEARCA: SPHB · Real-Time Price · USD
109.43
+0.88 (0.81%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SPHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 108.85 | 109.59 | 108.46 | 109.43 | 109.43 | 0.81% | 386,678 |
| Sep 25, 2025 | 108.33 | 109.00 | 107.44 | 108.55 | 108.55 | -1.16% | 628,858 |
| Sep 24, 2025 | 110.90 | 110.96 | 109.47 | 109.82 | 109.82 | -0.67% | 426,201 |
| Sep 23, 2025 | 111.41 | 112.12 | 110.37 | 110.56 | 110.56 | -0.53% | 628,510 |
| Sep 22, 2025 | 110.26 | 111.31 | 110.12 | 111.15 | 111.15 | 0.50% | 150,159 |
| Sep 19, 2025 | 110.98 | 110.98 | 109.81 | 110.60 | 110.41 | -0.13% | 206,644 |
| Sep 18, 2025 | 109.82 | 111.05 | 109.50 | 110.74 | 110.54 | 2.20% | 843,580 |
| Sep 17, 2025 | 108.34 | 109.56 | 106.94 | 108.36 | 108.17 | 0.08% | 395,191 |
| Sep 16, 2025 | 108.46 | 108.58 | 107.61 | 108.27 | 108.08 | -0.17% | 163,526 |
| Sep 15, 2025 | 107.96 | 108.78 | 107.74 | 108.45 | 108.26 | 0.91% | 198,441 |
| Sep 12, 2025 | 108.10 | 108.10 | 107.33 | 107.47 | 107.28 | -0.41% | 249,522 |
| Sep 11, 2025 | 106.59 | 108.11 | 106.59 | 107.91 | 107.72 | 1.58% | 477,618 |
| Sep 10, 2025 | 106.07 | 106.73 | 105.79 | 106.23 | 106.04 | 0.80% | 203,565 |
| Sep 9, 2025 | 105.35 | 105.53 | 104.87 | 105.39 | 105.20 | -0.12% | 343,492 |
| Sep 8, 2025 | 105.68 | 105.68 | 104.92 | 105.52 | 105.33 | 0.25% | 393,376 |
| Sep 5, 2025 | 105.68 | 106.20 | 103.95 | 105.26 | 105.07 | 0.33% | 449,390 |
| Sep 4, 2025 | 103.75 | 104.92 | 103.29 | 104.91 | 104.73 | 1.23% | 351,625 |
| Sep 3, 2025 | 103.79 | 104.35 | 102.98 | 103.64 | 103.46 | -0.19% | 330,097 |
| Sep 2, 2025 | 102.78 | 103.89 | 102.41 | 103.84 | 103.66 | -0.98% | 577,777 |
| Aug 29, 2025 | 105.93 | 105.93 | 104.66 | 104.87 | 104.69 | -1.43% | 260,478 |
| Aug 28, 2025 | 105.96 | 106.45 | 105.82 | 106.39 | 106.20 | 0.81% | 497,519 |
| Aug 27, 2025 | 104.93 | 105.77 | 104.77 | 105.54 | 105.35 | 0.47% | 514,039 |
| Aug 26, 2025 | 104.43 | 105.09 | 104.35 | 105.05 | 104.86 | 0.64% | 223,897 |
| Aug 25, 2025 | 104.42 | 104.74 | 104.19 | 104.38 | 104.20 | -0.46% | 219,427 |
| Aug 22, 2025 | 101.88 | 105.17 | 101.80 | 104.86 | 104.68 | 3.33% | 673,275 |
| Aug 21, 2025 | 101.56 | 101.85 | 101.09 | 101.48 | 101.30 | -0.42% | 286,785 |
| Aug 20, 2025 | 102.35 | 102.35 | 100.30 | 101.91 | 101.73 | -0.77% | 401,036 |
| Aug 19, 2025 | 103.83 | 104.11 | 102.51 | 102.70 | 102.52 | -1.15% | 167,098 |
| Aug 18, 2025 | 103.09 | 103.97 | 103.09 | 103.89 | 103.71 | 0.78% | 334,188 |
| Aug 15, 2025 | 104.26 | 104.26 | 103.03 | 103.09 | 102.91 | -1.06% | 420,287 |
| Aug 14, 2025 | 103.66 | 104.39 | 103.53 | 104.19 | 104.01 | -0.63% | 403,505 |
| Aug 13, 2025 | 104.70 | 104.94 | 103.75 | 104.85 | 104.67 | 0.68% | 306,771 |
| Aug 12, 2025 | 101.93 | 104.14 | 101.68 | 104.14 | 103.96 | 2.98% | 879,304 |
| Aug 11, 2025 | 101.75 | 102.23 | 100.96 | 101.13 | 100.95 | -0.22% | 183,544 |
| Aug 8, 2025 | 101.56 | 101.81 | 101.09 | 101.35 | 101.17 | 0.44% | 157,606 |
| Aug 7, 2025 | 102.06 | 102.24 | 100.31 | 100.91 | 100.73 | -0.02% | 296,205 |
| Aug 6, 2025 | 101.31 | 101.31 | 100.35 | 100.93 | 100.75 | -0.65% | 308,701 |
| Aug 5, 2025 | 102.79 | 102.90 | 100.51 | 101.59 | 101.41 | -0.68% | 355,249 |
| Aug 4, 2025 | 101.70 | 102.32 | 101.45 | 102.29 | 102.11 | 1.40% | 327,635 |
| Aug 1, 2025 | 100.73 | 101.51 | 98.85 | 100.88 | 100.70 | -1.87% | 488,855 |
| Jul 31, 2025 | 103.99 | 104.49 | 102.36 | 102.80 | 102.62 | -1.38% | 457,035 |
| Jul 30, 2025 | 104.06 | 104.93 | 103.35 | 104.24 | 104.06 | 0.53% | 547,939 |
| Jul 29, 2025 | 104.78 | 104.93 | 103.18 | 103.69 | 103.51 | -0.67% | 322,741 |
| Jul 28, 2025 | 104.18 | 104.53 | 103.99 | 104.39 | 104.21 | 0.67% | 214,810 |
| Jul 25, 2025 | 103.11 | 103.75 | 102.80 | 103.70 | 103.52 | 0.83% | 166,047 |
| Jul 24, 2025 | 103.36 | 103.49 | 102.85 | 102.85 | 102.67 | -0.54% | 203,565 |
| Jul 23, 2025 | 102.75 | 103.48 | 102.63 | 103.41 | 103.23 | 1.21% | 299,116 |
| Jul 22, 2025 | 102.01 | 102.34 | 100.69 | 102.17 | 101.99 | 0.02% | 424,868 |
| Jul 21, 2025 | 103.00 | 103.29 | 102.09 | 102.15 | 101.97 | -0.31% | 195,485 |
| Jul 18, 2025 | 102.40 | 102.71 | 102.00 | 102.47 | 102.29 | 0.46% | 258,622 |