Invesco S&P 500 High Beta ETF (SPHB)

155.04
+4.16 (2.76%)
NYSE· Last Trade: Jun 21st, 11:22 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026154.82155.88154.12155.04138,453155.04
6/17/2026153.15155.09150.76150.88355,659150.88
6/16/2026154.90155.82151.79151.90211,906151.90
6/15/2026153.82155.14153.61154.24331,735154.24
6/12/2026147.55149.63146.27148.73510,731148.73
6/10/2026142.69145.43139.53139.70785,345139.70
6/09/2026147.55149.61139.04144.92684,235144.92
6/08/2026146.00147.21144.50145.88519,458145.88
6/05/2026148.78148.78142.25143.23386,859143.23
6/04/2026149.83152.59149.20151.84301,826151.84
6/03/2026152.55152.76150.35152.17186,653152.17
6/02/2026151.65153.31151.59153.19140,644153.19
6/01/2026148.51151.23148.08150.50354,038150.50
5/29/20260.01150.36148.41150.04215,908150.04
5/28/2026145.94148.55144.92147.91285,715147.91
5/27/2026147.23147.29145.31146.29496,300146.29
5/26/2026144.65146.65144.15145.94351,626145.94
5/22/2026141.31142.88140.83141.98430,784141.98
5/21/2026136.89140.36136.89140.00399,009140.00
5/20/2026135.08137.74133.85137.67501,526137.67
5/19/2026133.89134.91132.09133.75584,048133.75
5/18/2026138.59138.59133.95135.611,186,436135.61
5/15/2026138.51139.16137.39138.16172,170138.16
5/14/2026140.33141.71140.05141.21359,819141.21
5/13/2026141.12141.12138.75140.15364,637140.15
5/12/2026140.95140.96137.63140.26340,099140.26
5/11/2026141.90142.59141.50142.31147,108142.31
5/08/2026140.05141.67139.51141.67285,711141.67
5/07/2026141.16141.31138.05138.79310,706138.79
5/06/2026139.73140.95138.49140.86599,087140.86
5/05/2026136.73138.02136.55137.71180,711137.71
5/04/2026135.75136.74134.57135.42334,682135.42
5/01/2026134.92135.78134.52135.31244,746135.31
4/30/2026132.49134.65131.94134.56209,910134.56
4/29/2026132.23132.23130.84131.60196,782131.60
4/28/2026132.22133.06130.44131.52321,763131.52
4/27/2026134.85135.08133.33134.25428,095134.25
4/24/2026134.30134.95133.22134.71174,804134.71
4/23/2026133.39133.93130.88132.57353,272132.57
4/22/2026134.17134.30133.15133.87207,806133.87
4/21/2026133.27134.36131.97132.33448,324132.33
4/20/2026131.35132.86131.35132.77500,222132.77
4/17/2026131.55133.02131.16131.91589,211131.91
4/16/2026129.00129.74128.25129.55492,955129.55
4/15/2026127.42128.38126.93128.30349,469128.30
4/14/2026126.20127.26125.80127.07351,590127.07
4/13/2026121.68125.12121.66125.11261,219125.11
4/10/2026122.68122.85121.92122.25126,004122.25
4/09/2026122.01122.56120.91122.12234,043122.12
4/08/2026123.17124.02121.47122.28480,967122.28
4/07/2026116.89117.82115.70117.811,032,988117.81
4/06/2026117.01117.90116.72117.60292,893117.60
4/02/2026114.39118.00113.78116.89301,733116.89
4/01/2026117.19118.34116.79117.18573,315117.18
3/31/2026112.93116.23112.60115.951,142,057115.95
3/30/2026114.68115.01110.59111.36456,614111.36
3/27/2026115.06115.06113.09113.49506,931113.49
3/26/2026117.54118.46115.79115.94332,396115.94
3/25/2026119.57120.33118.37119.18340,141119.18
3/24/2026116.61118.63116.27118.23259,056118.23
3/23/2026117.80119.90117.36117.74611,843117.74