Invesco S&P 500 High Beta ETF (SPHB)

146.48
-1.94 (-1.31%)
NYSE· Last Trade: Aug 6th, 12:39 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/05/2026149.37151.14148.21148.42369,689148.42
8/04/2026147.05149.64146.43148.99391,864148.99
8/03/2026139.53143.62139.03143.41593,522143.41
7/31/2026142.68143.34138.45139.85230,306139.85
7/30/2026138.08139.96137.05139.78511,456139.78
7/29/2026138.24138.91134.32134.64444,000134.64
7/28/2026138.65139.23135.79139.02386,149139.02
7/27/2026142.84143.56138.47141.25373,560141.25
7/24/2026142.95143.18140.38141.15336,547141.15
7/23/2026142.92145.05142.33143.39208,561143.39
7/22/2026143.37145.74143.35144.71206,019144.71
7/21/2026143.78145.52143.36145.00259,013145.00
7/20/2026142.52142.97140.42140.61352,971140.61
7/17/2026139.08142.99138.04140.94628,394140.94
7/16/2026144.48145.14142.02142.92729,030142.92
7/15/2026149.10149.10143.95146.69445,239146.69
7/14/2026148.56148.91147.02147.80487,408147.80
7/13/2026147.57148.11145.07145.69469,577145.69
7/10/2026149.49150.27147.84149.45178,292149.45
7/09/2026148.67150.92148.38149.63376,755149.63
7/08/2026143.99145.85142.35145.54629,739145.54
7/07/2026147.55147.91143.69145.83371,244145.83
7/06/2026149.23151.31149.23150.29222,289150.29
7/02/2026152.85154.00146.09147.85243,502147.85
7/01/2026153.15154.30152.11152.30465,214152.30
6/30/2026153.28156.00153.17155.59147,070155.59
6/29/2026151.38153.32148.31153.17358,041153.17
6/26/2026151.25152.14149.85150.49307,047150.49
6/25/2026155.52155.80151.93154.35259,501154.35
6/24/2026150.80153.07149.51151.00317,912151.00
6/23/2026150.32152.57149.55150.46406,539150.46
6/22/2026156.19157.57155.74156.76171,040156.76
6/18/2026154.82155.88154.12155.04138,453154.85
6/17/2026153.15155.09150.76150.88355,659150.69
6/16/2026154.90155.82151.79151.90211,906151.71
6/15/2026153.82155.14153.61154.24331,735154.05
6/12/2026147.55149.63146.27148.73510,731148.55
6/11/2026140.84146.65140.38146.54612,285146.36
6/10/2026142.69145.43139.53139.70785,345139.53
6/09/2026147.55149.61139.04144.92684,235144.74
6/08/2026146.00147.21144.50145.88519,458145.70
6/05/2026148.78148.78142.25143.23386,859143.05
6/04/2026149.83152.59149.20151.84301,826151.65
6/03/2026152.55152.76150.35152.17186,653151.98
6/02/2026151.65153.31151.59153.19140,644153.00
6/01/2026148.51151.23148.08150.50354,038150.31
5/29/20260.01150.36148.41150.04215,908149.85
5/28/2026145.94148.55144.92147.91285,715147.73
5/27/2026147.23147.29145.31146.29496,300146.11
5/26/2026144.65146.65144.15145.94351,626145.76
5/22/2026141.31142.88140.83141.98430,784141.81
5/21/2026136.89140.36136.89140.00399,009139.83
5/20/2026135.08137.74133.85137.67501,526137.50
5/19/2026133.89134.91132.09133.75584,048133.59
5/18/2026138.59138.59133.95135.611,186,436135.44
5/15/2026138.51139.16137.39138.16172,170137.99
5/14/2026140.33141.71140.05141.21359,819141.04
5/13/2026141.12141.12138.75140.15364,637139.98
5/12/2026140.95140.96137.63140.26340,099140.09
5/11/2026141.90142.59141.50142.31147,108142.13
5/08/2026140.05141.67139.51141.67285,711141.50
5/07/2026141.16141.31138.05138.79310,706138.62
5/06/2026139.73140.95138.49140.86599,087140.69