Get the Stockscreener App
140.86
2.29%
3.15
After Hours:
140.47
-0.39
-0.28%
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 May 06, 2026, is $140.86.
- Invesco S P 500 High Beta Etf all-time high stock price is $136.74, occurred on May 04, 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 518.35% to $140.86 now.
- The 52-week high stock price for SPHB is $136.74, representing a -2.92% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for SPHB is $80.41, indicating a -42.91% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $140.9 | $138.5 | $2.46 | 598,455.0 | +2.29% |
| May 05, 2026 | $138.0 | $136.6 | $1.47 | 180,080.0 | +1.69% |
| May 04, 2026 | $136.7 | $134.6 | $2.17 | 333,952.0 | +0.08% |
| May 01, 2026 | $135.8 | $134.5 | $1.26 | 244,459.0 | +0.56% |
| Apr 30, 2026 | $134.7 | $131.9 | $2.71 | 209,282.0 | +2.25% |
| Apr 29, 2026 | $132.2 | $130.8 | $1.39 | 194,418.0 | +0.06% |
| Apr 28, 2026 | $133.1 | $130.4 | $2.62 | 321,705.0 | -2.03% |
| Apr 27, 2026 | $135.1 | $133.3 | $1.75 | 427,122.0 | -0.34% |
| Apr 24, 2026 | $134.9 | $133.2 | $1.73 | 174,798.0 | +1.61% |
| Apr 23, 2026 | $133.9 | $130.9 | $3.05 | 351,583.0 | -0.97% |
| Apr 22, 2026 | $134.3 | $133.2 | $1.15 | 203,092.0 | +1.16% |
| Apr 21, 2026 | $134.4 | $132.0 | $2.39 | 446,619.0 | -0.33% |
| Apr 20, 2026 | $132.9 | $131.3 | $1.51 | 499,115.0 | +0.65% |
| Apr 17, 2026 | $133.0 | $131.2 | $1.86 | 588,671.0 | +1.82% |
| Apr 16, 2026 | $129.7 | $128.2 | $1.49 | 492,074.0 | +0.97% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $140.9 | $134.5 | $6.43 | 1,955,401.0 | +4.68% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):