Invesco S&P 500 High Beta ETF (SPHB)

123.01
+1.71 (1.41%)
NYSE · Last Trade: Jan 12th, 3:31 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
1/09/2026122.14123.24121.34123.01287,636123.01
1/08/2026121.36121.62120.64121.30216,131121.30
1/07/2026123.33123.33121.66121.84264,458121.84
1/06/2026121.55123.86121.42123.80680,439123.80
1/05/2026120.00121.72119.94120.99897,063120.99
1/02/2026118.33119.27117.82119.03365,271119.03
12/31/2025118.26118.26116.91116.97553,160116.97
12/30/2025118.93118.98118.19118.24337,413118.24
12/29/2025118.84119.53118.46118.75236,354118.75
12/26/2025119.97119.97119.36119.61561,196119.61
12/24/2025119.46120.01119.40119.88141,975119.88
12/23/2025119.65120.00119.13119.5198,926119.51
12/22/2025119.76120.10119.46120.01642,893120.01
12/19/2025117.52119.17117.52118.84359,535118.65
12/18/2025117.61118.27116.68116.90286,392116.71
12/17/2025118.17118.69115.39115.42358,259115.23
12/16/2025117.88118.54117.02117.81136,782117.62
12/15/2025119.18119.28117.73117.80120,884117.61
12/12/2025121.08121.08117.82118.19373,066118.00
12/11/2025119.79121.11119.11121.00457,967120.81
12/10/2025118.26121.06118.24120.57818,364120.38
12/09/2025117.28118.85117.14118.17328,815117.98
12/08/2025118.04118.27117.27117.69306,754117.50
12/05/2025116.83118.04116.83117.45354,474117.26
12/04/2025116.16116.97115.73116.59740,975116.40
12/03/2025114.18116.26113.95116.26250,745116.07
12/02/2025113.82114.63113.24114.07256,321113.89
12/01/2025112.09113.63111.82112.94240,285112.76
11/28/2025112.56113.40112.39113.19163,380113.01
11/26/2025110.95112.75110.81112.05388,887111.87
11/25/2025108.35110.43107.38110.19152,368110.01
11/24/2025107.02109.03106.94108.52276,983108.35
11/21/2025104.99107.24103.31106.39477,908106.22
11/20/2025110.19110.59104.36104.52713,296104.35
11/19/2025107.72109.20107.13108.16222,261107.99
11/18/2025107.02108.54106.20107.42306,107107.25
11/17/2025109.96110.89107.27108.10263,316107.93
11/14/2025108.61111.86108.34110.51361,167110.33
11/13/2025113.24113.63110.15110.74277,424110.56
11/12/2025114.11114.97113.77114.02258,325113.84
11/11/2025113.84114.01112.99113.25339,862113.07
11/10/2025114.47114.89112.95114.31746,385114.13
11/07/2025110.84112.49109.35112.49956,900112.31
11/06/2025113.60114.21111.35112.02383,880111.84
11/05/2025111.72114.41111.53113.52382,175113.34
11/04/2025112.73113.50111.53111.65207,306111.47
11/03/2025115.59115.71114.08115.16200,023114.97
10/31/2025115.17115.85114.19115.10312,164114.92
10/30/2025114.80115.91114.29114.40377,501114.22
10/29/2025115.73116.77115.07115.72444,249115.53
10/28/2025115.70115.70114.73114.97257,236114.78
10/27/2025116.00116.25115.44115.73125,544115.54
10/24/2025114.94115.34114.57114.59459,521114.41
10/23/2025111.67113.51111.67113.42421,291113.24
10/22/2025112.97113.16110.19111.54688,542111.36
10/21/2025112.51113.48112.08113.11293,458112.93
10/20/2025112.31113.14112.10112.61390,248112.43
10/17/2025110.61111.72110.11111.09409,682110.91
10/16/2025112.78113.07110.60111.22195,655111.04
10/15/2025112.43112.93110.63112.21401,553112.03
10/14/2025108.84112.00108.33110.72415,949110.54
10/13/2025109.94111.06109.75110.72439,443110.54