Invesco S P 500 High Beta Etf (SPHB)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 26, 2026, is $145.94.

Invesco S P 500 High Beta Etf all-time high stock price is $146.65, occurred on May 26, 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 540.65% to $145.94 now.
The 52-week high stock price for SPHB is $146.65, representing a 0.49% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for SPHB is $86.75, indicating a -40.56% decrease from the current share price, occurred on May 30, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$146.7	$144.2	$2.50	351,146.0	+2.79%
May 22, 2026	$142.9	$140.8	$2.05	425,380.0	+1.41%
May 21, 2026	$140.4	$136.9	$3.47	398,832.0	+1.69%
May 20, 2026	$137.7	$133.8	$3.89	501,117.0	+2.93%
May 19, 2026	$134.9	$132.1	$2.82	583,789.0	-1.37%
May 18, 2026	$138.6	$133.9	$4.64	1,186,358.0	-1.85%
May 15, 2026	$139.2	$137.4	$1.77	172,160.0	-2.16%
May 14, 2026	$141.7	$140.1	$1.66	359,818.0	+0.76%
May 13, 2026	$141.1	$138.7	$2.38	363,507.0	-0.08%
May 12, 2026	$141.0	$137.6	$3.33	306,679.0	-1.44%
May 11, 2026	$142.6	$141.5	$1.09	147,107.0	+0.45%
May 08, 2026	$141.7	$139.5	$2.16	285,685.0	+2.08%
May 07, 2026	$141.3	$138.1	$3.26	310,028.0	-1.47%
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%

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	$146.7	$132.1	$14.56	7,099,698.0	+8.46%
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%