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

Invesco S&P 500 High Beta ETF (SPHB)

133.90
-1.68 (-1.24%)
NYSE · Last Trade: Nov 10th, 9:09 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/10/2026133.40135.79132.06133.90351,128133.90
11/09/2026130.74136.75130.52135.58406,524135.58
11/06/2026128.86130.02127.18128.47380,807128.47
11/05/2026133.47133.56124.27125.13693,075125.13
11/04/2026136.37138.16133.88136.18578,384136.18
11/03/2026136.66138.44136.41137.10329,659137.10
11/02/2026138.97139.83134.60134.99313,621134.99
10/30/2026138.69139.77135.00137.50333,291137.50
10/29/2026143.70145.88143.50144.53205,984144.53
10/28/2026142.98145.00142.33144.55461,870144.55
10/27/2026139.87142.74139.42142.30328,512142.30
10/26/2026136.50139.26136.21138.26346,312138.26
10/23/2026135.82137.40134.45136.00506,600136.00
10/22/2026140.04140.87135.63136.89515,126136.89
10/21/2026144.00145.02142.97143.99361,643143.99
10/20/2026139.12142.72138.29141.39585,889141.39
10/19/2026142.19142.70140.29140.50323,848140.50
10/16/2026143.64143.64138.77139.30325,747139.30
10/15/2026140.68144.49138.84144.36763,281144.36
10/14/2026147.68148.02143.39144.16510,331144.16
10/13/2026148.57150.29147.94150.26383,749150.26
10/12/2026153.07153.37150.52150.85481,255150.85
10/09/2026153.97154.18152.25154.16292,805154.16
10/08/2026153.18154.23150.54152.02429,356152.02
10/07/2026154.17155.35153.60155.25195,533155.25
10/06/2026156.64157.59156.50156.77134,162156.77
10/05/2026155.27155.86154.42155.57110,811155.57
10/02/2026154.91155.56154.29154.88301,475154.88
10/01/2026151.03153.50150.02152.91548,130152.91
9/30/2026152.36152.61150.59150.73189,174150.73
9/29/2026152.41152.62150.87151.83224,666151.83
9/28/2026151.69151.75148.93150.50382,474150.50
9/25/2026152.67153.68151.84153.10193,992153.10
9/24/2026149.99151.96149.66151.44214,885151.44
9/23/2026152.98153.00151.02151.74251,750151.74
9/22/2026151.35153.59151.31153.34238,039153.34
9/21/2026150.24151.88149.20151.56252,543151.56
9/18/2026146.34147.66145.80147.47298,985147.33
9/17/2026146.06146.33145.37145.50230,561145.36
9/16/2026143.57144.33140.44142.24353,988142.11
9/15/2026143.47143.63141.57141.99361,114141.86
9/14/2026142.80144.18142.41143.03452,986142.90
9/11/2026147.44148.91146.93148.16397,054148.02
9/10/2026145.58146.64144.91145.13369,896144.99
9/09/2026149.13149.91148.13148.23177,694148.09
9/08/2026149.65150.84148.96149.49321,000149.35
9/04/2026146.39148.48146.39148.38180,328148.24
9/03/2026144.56146.25143.28146.25205,783146.11
9/02/2026143.30144.50142.81144.32203,439144.18
9/01/2026143.96144.47142.46143.20319,717143.06
8/31/2026145.79146.41145.40146.30257,467146.16
8/28/2026149.10149.13145.95146.22230,105146.08
8/27/2026150.36150.44148.62149.54295,811149.40
8/26/2026147.58149.03147.58148.7972,155148.65
8/25/2026147.74148.20146.72148.00179,322147.86
8/24/2026147.19147.19144.50145.63182,639145.49
8/21/2026148.01148.82147.77148.51175,466148.37
8/20/2026147.46147.66145.96146.42232,160146.28
8/19/2026149.29149.49147.18148.58249,582148.44
8/18/2026148.48149.00146.31146.49201,914146.35
8/17/2026151.87152.63151.58151.62221,106151.48
8/14/2026151.71152.57150.91151.59197,803151.45
8/13/2026150.51152.32150.51151.52189,635151.38
8/12/2026150.75150.75148.98150.01172,065149.87
8/11/2026147.45148.43147.06147.56180,626147.42