Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Invesco S&P 500 High Beta ETF (SPHB)

118.29
-4.44 (-3.62%)
NYSE · Last Trade: Mar 3rd, 10:27 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/02/2026120.27123.04120.01122.73369,610122.73
2/27/2026122.89123.46122.03123.10219,327123.10
2/26/2026124.99125.12122.98124.92194,480124.92
2/25/2026124.47125.35124.04124.96236,026124.96
2/24/2026121.03123.52120.80123.02676,917123.02
2/23/2026123.28123.40119.88120.76416,654120.76
2/20/2026122.62125.06122.62124.38151,034124.38
2/19/2026123.35123.35122.11123.30164,676123.30
2/18/2026123.51125.21122.91124.29464,272124.29
2/17/2026122.36123.55121.33122.94237,805122.94
2/13/2026121.56123.29120.12122.64219,398122.64
2/12/2026125.44126.59120.83121.39530,624121.39
2/11/2026125.94126.27123.51124.83159,145124.83
2/10/2026124.43125.35124.20124.51113,040124.51
2/09/2026122.57124.91122.44124.24165,624124.24
2/06/2026119.72123.39119.72123.00427,464123.00
2/05/2026118.81119.75116.81117.87738,790117.87
2/04/2026121.54122.06118.04120.31500,300120.31
2/03/2026123.36123.79119.63121.48305,566121.48
2/02/2026120.68123.24120.68122.59193,618122.59
1/30/2026122.96123.43120.41121.15217,167121.15
1/29/2026124.42124.65121.43123.90260,001123.90
1/28/2026123.55124.20123.24123.53191,165123.53
1/27/2026122.78122.97122.27122.64155,223122.64
1/26/2026122.19122.64121.78122.0396,061122.03
1/23/2026122.72122.72121.65122.07144,152122.07
1/22/2026124.20124.48123.04123.22226,169123.22
1/21/2026120.92123.56120.85122.82220,998122.82
1/20/2026120.30121.90119.45119.87281,458119.87
1/16/2026123.84123.87122.71122.80124,724122.80
1/15/2026123.66124.40123.26123.36133,105123.36
1/14/2026122.67122.81121.28122.40270,213122.40
1/13/2026123.11123.59122.75123.09150,711123.09
1/12/2026121.95123.08121.86122.96330,037122.96
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