Get the Stockscreener App
139.30
3.51%
-5.06
Invesco S P 500 High Beta Etf Stock (SPHB) Price History
The historical daily chart and data for Invesco S P 500 High Beta Etf stock (SPHB), show that the latest closing stock price as of October 16, 2026, is $139.30.
- Invesco S P 500 High Beta Etf all-time high stock price is $157.59, occurred on October 06, 2026.
- The lowest Invesco S P 500 High Beta Etf stock price recorded was $22.78 on February 11, 2016. Since then, Invesco S P 500 High Beta Etf's stock price has risen over 511.50% to $139.30 now.
- The 52-week high stock price for SPHB is $157.59, representing a 13.13% increase from the current share price, occurred on October 06, 2026.
- The 52-week low stock price for SPHB is $103.31, indicating a -25.84% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Invesco S P 500 High Beta Etf (SPHB) stock in the beginning of 2025 was $88.63. The stock closed the year at $116.97, a gain of over 31.98% for the year.
The table below shows more information about SPHB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $143.6 | $138.8 | $4.87 | 324,964.0 | -3.51% |
| Oct 15, 2026 | $144.5 | $138.8 | $5.65 | 763,284.0 | +0.14% |
| Oct 14, 2026 | $148.0 | $143.4 | $4.63 | 510,355.0 | -4.06% |
| Oct 13, 2026 | $150.3 | $147.9 | $2.35 | 383,751.0 | -0.39% |
| Oct 12, 2026 | $153.4 | $150.5 | $2.85 | 481,662.0 | -2.15% |
| Oct 09, 2026 | $154.2 | $152.2 | $1.93 | 292,805.0 | +1.41% |
| Oct 08, 2026 | $154.2 | $150.5 | $3.69 | 429,358.0 | -2.08% |
| Oct 07, 2026 | $155.3 | $153.6 | $1.75 | 195,535.0 | -0.97% |
| Oct 06, 2026 | $157.6 | $156.5 | $1.09 | 134,164.0 | +0.77% |
| Oct 05, 2026 | $155.9 | $154.4 | $1.44 | 110,812.0 | +0.45% |
| Oct 02, 2026 | $155.6 | $154.3 | $1.27 | 301,475.0 | +1.29% |
| Oct 01, 2026 | $153.5 | $150.0 | $3.47 | 548,133.0 | +1.45% |
| Sep 30, 2026 | $152.6 | $150.6 | $2.02 | 189,177.0 | -0.72% |
| Sep 29, 2026 | $152.6 | $150.9 | $1.75 | 224,231.0 | +0.88% |
| Sep 28, 2026 | $151.8 | $148.9 | $2.82 | 382,477.0 | -1.70% |
| Sep 25, 2026 | $153.7 | $151.8 | $1.84 | 193,992.0 | +1.10% |
| Sep 24, 2026 | $152.0 | $149.7 | $2.30 | 214,796.0 | -0.20% |
| Sep 23, 2026 | $153.0 | $151.0 | $1.98 | 251,752.0 | -1.04% |
| Sep 22, 2026 | $153.6 | $151.3 | $2.28 | 238,052.0 | +1.17% |
| Sep 21, 2026 | $151.9 | $149.2 | $2.68 | 252,541.0 | +2.77% |
| Sep 18, 2026 | $147.7 | $145.8 | $1.86 | 298,975.0 | +1.35% |
Invesco S P 500 High Beta Etf Stock (SPHB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S P 500 High Beta Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPHB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S P 500 High Beta Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S P 500 High Beta Etf Stock (SPHB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $157.6 | $138.8 | $18.82 | 4,476,298.0 | -7.58% |
| Sep, 2026 | $153.7 | $140.4 | $13.24 | 5,817,470.0 | +3.03% |
| Aug, 2026 | $152.6 | $139.0 | $13.60 | 4,983,027.0 | +4.62% |
| Jul, 2026 | $154.3 | $134.3 | $19.98 | 8,537,439.0 | -10.12% |
| Jun, 2026 | $157.6 | $139.0 | $18.53 | 7,433,071.0 | +3.70% |
| May, 2026 | $150.4 | $132.1 | $18.27 | 7,732,197.0 | +11.50% |
| Apr, 2026 | $135.1 | $113.8 | $21.30 | 7,903,316.0 | +16.05% |
| Mar, 2026 | $123.6 | $110.6 | $13.01 | 11,246,458.0 | -5.81% |
| Feb, 2026 | $126.6 | $116.8 | $9.78 | 6,105,115.0 | +1.61% |
| Jan, 2026 | $124.7 | $117.8 | $6.83 | 5,471,437.0 | +3.57% |
Invesco S P 500 High Beta Etf Stock (SPHB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $121.1 | $111.8 | $9.29 | 7,334,188.0 | +4.46% |
| Nov, 2025 | $115.7 | $103.3 | $12.40 | 7,046,648.0 | -1.66% |
| Oct, 2025 | $116.8 | $107.3 | $9.43 | 8,338,951.0 | +4.83% |
| Sep, 2025 | $112.1 | $102.4 | $9.70 | 7,800,806.0 | +4.70% |
| Aug, 2025 | $106.5 | $98.85 | $7.60 | 7,696,337.0 | +2.01% |
| Jul, 2025 | $104.9 | $96.46 | $8.47 | 8,089,002.0 | +5.40% |
| Jun, 2025 | $97.87 | $87.27 | $10.61 | 6,027,585.0 | +10.96% |
| May, 2025 | $90.75 | $79.81 | $10.94 | 8,146,119.0 | +11.03% |
| Apr, 2025 | $80.77 | $64.40 | $16.37 | 12,164,328.0 | +1.16% |
| Mar, 2025 | $87.64 | $75.73 | $11.91 | 7,559,578.0 | -9.91% |
| Feb, 2025 | $96.15 | $85.10 | $11.05 | 4,418,826.0 | -4.86% |
| Jan, 2025 | $95.42 | $87.20 | $8.22 | 5,016,756.0 | +3.00% |
Invesco S P 500 High Beta Etf Stock (SPHB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $96.05 | $87.78 | $8.27 | 4,900,525.0 | -4.35% |
| Nov, 2024 | $94.78 | $86.70 | $8.08 | 4,014,276.0 | +7.49% |
| Oct, 2024 | $91.95 | $86.45 | $5.50 | 3,562,131.0 | -2.94% |
| Sep, 2024 | $90.55 | $79.52 | $11.03 | 7,189,667.0 | +4.03% |
| Aug, 2024 | $87.13 | $75.86 | $11.27 | 9,962,700.0 | -1.36% |
| Jul, 2024 | $90.34 | $83.29 | $7.05 | 7,280,621.0 | +2.95% |
| Jun, 2024 | $86.02 | $81.85 | $4.17 | 4,901,680.0 | +1.53% |
| May, 2024 | $85.76 | $80.39 | $5.37 | 8,101,586.0 | +1.46% |
| Apr, 2024 | $88.09 | $79.62 | $8.47 | 15,419,496.0 | -6.56% |
| Mar, 2024 | $87.90 | $83.01 | $4.89 | 11,096,557.0 | +4.04% |
| Feb, 2024 | $84.78 | $79.66 | $5.12 | 12,431,618.0 | +4.91% |
| Jan, 2024 | $82.57 | $77.56 | $5.01 | 16,921,302.0 | -2.45% |
0.48%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):