104.86
price up icon3.33%   3.38
after-market After Hours: 104.40 -0.46 -0.44%
loading

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 August 22, 2025, is $104.86.
  • Invesco S P 500 High Beta Etf all-time high stock price is $104.94, occurred on August 13, 2025.
  • 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 360.32% to $104.86 now.
  • The 52-week high stock price for SPHB is $104.94, representing a 0.07% increase from the current share price, occurred on August 13, 2025.
  • The 52-week low stock price for SPHB is $64.40, indicating a -38.58% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Invesco S P 500 High Beta Etf (SPHB) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $105.2 $101.8 $3.37 671,788.0 +3.33%
Aug 21, 2025 $101.8 $101.1 $0.755 286,582.0 -0.42%
Aug 20, 2025 $102.3 $100.3 $2.05 400,447.0 -0.77%
Aug 19, 2025 $104.1 $102.5 $1.60 167,007.0 -1.15%
Aug 18, 2025 $104.0 $103.1 $0.878 333,340.0 +0.78%
Aug 15, 2025 $104.3 $103.0 $1.23 419,548.0 -1.06%
Aug 14, 2025 $104.4 $103.5 $0.86 402,905.0 -0.63%
Aug 13, 2025 $104.9 $103.8 $1.19 306,671.0 +0.68%
Aug 12, 2025 $104.1 $101.7 $2.46 879,134.0 +2.98%
Aug 11, 2025 $102.2 $101.0 $1.27 183,012.0 -0.22%
Aug 08, 2025 $101.8 $101.1 $0.72 157,596.0 +0.44%
Aug 07, 2025 $102.2 $100.3 $1.92 295,831.0 -0.02%
Aug 06, 2025 $101.3 $100.3 $0.96 308,439.0 -0.65%
Aug 05, 2025 $102.9 $100.5 $2.40 355,129.0 -0.68%
Aug 04, 2025 $102.3 $101.5 $0.865 327,607.0 +1.40%
Aug 01, 2025 $101.5 $98.85 $2.66 487,775.0 -1.87%
Jul 31, 2025 $104.5 $102.4 $2.13 456,345.0 -1.38%
Jul 30, 2025 $104.9 $103.3 $1.58 546,757.0 +0.53%
Jul 29, 2025 $104.9 $103.2 $1.75 322,407.0 -0.67%
Jul 28, 2025 $104.5 $104.0 $0.54 214,417.0 +0.67%
Jul 25, 2025 $103.8 $102.8 $0.95 164,629.0 +0.83%
Jul 24, 2025 $103.5 $102.8 $0.64 203,324.0 -0.54%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $105.2 $98.85 $6.32 6,654,599.0 +2.00%
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%

Invesco S P 500 High Beta Etf Stock (SPHB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $83.37 $72.89 $10.48 11,585,194.0 +12.57%
Nov, 2023 $73.92 $63.22 $10.70 10,117,271.0 +13.95%
Oct, 2023 $70.95 $63.15 $7.80 14,439,922.0 -8.36%
Sep, 2023 $76.81 $68.39 $8.42 6,211,882.0 -7.80%
Aug, 2023 $80.14 $71.74 $8.40 11,745,203.0 -5.68%
Jul, 2023 $80.78 $74.23 $6.55 9,214,681.0 +5.52%
Jun, 2023 $76.69 $68.46 $8.23 9,705,937.0 +10.94%
May, 2023 $70.82 $64.66 $6.16 13,416,114.0 +2.42%
Apr, 2023 $69.80 $64.84 $4.96 11,858,326.0 -3.90%
Mar, 2023 $73.30 $64.47 $8.83 25,766,265.0 -1.07%
Feb, 2023 $77.54 $69.85 $7.69 14,614,445.0 -2.32%
Jan, 2023 $72.89 $61.64 $11.25 6,867,722.0 +16.16%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):