Invesco S&P 500 High Beta ETF (SPHB)

135.31
+0.75 (0.56%)
NYSE · Last Trade: May 3rd, 8:49 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/20/2026118.03118.22114.57115.62430,021115.39
3/19/2026116.53119.65116.12118.86490,546118.62
3/18/2026118.98120.22118.27118.31270,134118.07
3/17/2026118.84120.19118.75119.59169,109119.35
3/16/2026118.09118.96117.66118.03296,004117.79
3/13/2026117.36118.32116.02116.39795,957116.15
3/12/2026117.99118.39116.25116.34385,734116.11
3/11/2026119.84120.45118.51119.50862,955119.26
3/10/2026120.33121.53119.09119.50723,967119.26
3/09/2026116.39120.56115.06120.38592,852120.14
3/06/2026119.20119.69117.95118.28414,161118.04
3/05/2026121.83123.60120.21121.87391,839121.62
3/04/2026121.48122.85120.85122.29565,242122.04
3/03/2026118.90120.95116.81120.08855,927119.84
3/02/2026120.27123.04120.01122.73369,610122.48
2/27/2026122.89123.46122.03123.10219,327122.85
2/26/2026124.99125.12122.98124.92194,480124.67
2/25/2026124.47125.35124.04124.96236,026124.71
2/24/2026121.03123.52120.80123.02676,917122.77
2/23/2026123.28123.40119.88120.76416,654120.52
2/20/2026122.62125.06122.62124.38151,034124.13
2/19/2026123.35123.35122.11123.30164,676123.05
2/18/2026123.51125.21122.91124.29464,272124.04
2/17/2026122.36123.55121.33122.94237,805122.69
2/13/2026121.56123.29120.12122.64219,398122.39
2/12/2026125.44126.59120.83121.39530,624121.14
2/11/2026125.94126.27123.51124.83159,145124.58
2/10/2026124.43125.35124.20124.51113,040124.26
2/09/2026122.57124.91122.44124.24165,624123.99
2/06/2026119.72123.39119.72123.00427,464122.75
2/05/2026118.81119.75116.81117.87738,790117.63
2/04/2026121.54122.06118.04120.31500,300120.07
2/03/2026123.36123.79119.63121.48305,566121.23