Get the Stockscreener App
128.18
0.45%
0.12
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 April 16, 2026, is $128.18.
- Invesco S P 500 High Beta Etf all-time high stock price is $128.38, occurred on April 15, 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 462.69% to $128.18 now.
- The 52-week high stock price for SPHB is $128.38, representing a 0.16% increase from the current share price, occurred on April 15, 2026.
- The 52-week low stock price for SPHB is $69.74, indicating a -45.59% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Invesco S P 500 High Beta Etf (SPHB) stock in the beginning of 2025 was $80.11. The stock closed the year at $62.33, a loss of over -22.19% 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 |
|---|---|---|---|---|---|
| Apr 16, 2026 | $129.4 | $128.4 | $1.04 | 56,621.0 | +0.14% |
| Apr 15, 2026 | $128.4 | $126.9 | $1.45 | 349,251.0 | +0.97% |
| Apr 14, 2026 | $127.3 | $125.8 | $1.46 | 351,589.0 | +1.57% |
| Apr 13, 2026 | $125.1 | $121.7 | $3.46 | 259,381.0 | +2.34% |
| Apr 10, 2026 | $122.8 | $121.9 | $0.93 | 125,888.0 | +0.11% |
| Apr 09, 2026 | $122.6 | $120.9 | $1.65 | 233,681.0 | -0.13% |
| Apr 08, 2026 | $124.0 | $121.5 | $2.55 | 480,528.0 | +3.79% |
| Apr 07, 2026 | $117.8 | $115.7 | $2.12 | 1,028,706.0 | +0.18% |
| Apr 06, 2026 | $117.9 | $116.7 | $1.18 | 292,678.0 | +0.61% |
| Apr 02, 2026 | $118.0 | $113.8 | $4.22 | 301,538.0 | -0.25% |
| Apr 01, 2026 | $118.3 | $116.8 | $1.55 | 571,597.0 | +1.06% |
| Mar 31, 2026 | $116.2 | $112.6 | $3.63 | 1,141,664.0 | +4.12% |
| Mar 30, 2026 | $115.0 | $110.6 | $4.42 | 456,411.0 | -1.88% |
| Mar 27, 2026 | $115.1 | $113.1 | $1.97 | 506,214.0 | -2.11% |
| Mar 26, 2026 | $118.5 | $115.8 | $2.67 | 331,341.0 | -2.72% |
| Mar 25, 2026 | $120.3 | $118.4 | $1.96 | 339,328.0 | +0.80% |
| Mar 24, 2026 | $118.6 | $116.3 | $2.36 | 258,298.0 | +0.42% |
| Mar 23, 2026 | $119.9 | $117.4 | $2.54 | 611,426.0 | +1.83% |
| Mar 20, 2026 | $118.2 | $114.6 | $3.65 | 426,127.0 | -2.73% |
| Mar 19, 2026 | $119.7 | $116.1 | $3.53 | 489,855.0 | +0.46% |
| Mar 18, 2026 | $120.2 | $118.3 | $1.95 | 269,819.0 | -1.07% |
| Mar 17, 2026 | $120.2 | $118.8 | $1.44 | 169,109.0 | +1.32% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $129.4 | $113.8 | $15.65 | 4,051,458.0 | +10.81% |
| 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% |
0.36%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):