Get the Stockscreener App
146.40
2.75%
-3.89
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 July 07, 2026, is $146.40.
- Invesco S P 500 High Beta Etf all-time high stock price is $157.57, occurred on June 22, 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 542.67% to $146.40 now.
- The 52-week high stock price for SPHB is $157.57, representing a 7.63% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for SPHB is $98.40, indicating a -32.79% decrease from the current share price, occurred on July 07, 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 |
|---|---|---|---|---|---|
| Jul 07, 2026 | $147.9 | $143.7 | $4.22 | 237,241.0 | -2.58% |
| Jul 06, 2026 | $151.3 | $149.2 | $2.09 | 221,328.0 | +1.65% |
| Jul 02, 2026 | $154.0 | $146.1 | $7.91 | 243,340.0 | -2.92% |
| Jul 01, 2026 | $154.3 | $152.1 | $2.19 | 464,162.0 | -2.11% |
| Jun 30, 2026 | $156.0 | $153.2 | $2.83 | 147,028.0 | +1.58% |
| Jun 29, 2026 | $153.3 | $148.3 | $5.01 | 336,803.0 | +1.78% |
| Jun 26, 2026 | $152.1 | $149.8 | $2.29 | 306,405.0 | -2.50% |
| Jun 25, 2026 | $155.8 | $151.9 | $3.87 | 259,500.0 | +2.22% |
| Jun 24, 2026 | $153.1 | $149.5 | $3.56 | 316,289.0 | +0.36% |
| Jun 23, 2026 | $152.6 | $149.6 | $3.02 | 395,341.0 | -4.02% |
| Jun 22, 2026 | $157.6 | $155.7 | $1.83 | 171,040.0 | +1.11% |
| Jun 18, 2026 | $155.9 | $154.1 | $1.77 | 138,449.0 | +2.76% |
| Jun 17, 2026 | $155.1 | $150.8 | $4.33 | 353,934.0 | -0.67% |
| Jun 16, 2026 | $155.8 | $151.8 | $4.03 | 211,884.0 | -1.52% |
| Jun 15, 2026 | $155.1 | $153.6 | $1.53 | 330,093.0 | +3.70% |
| Jun 12, 2026 | $149.6 | $146.3 | $3.36 | 510,611.0 | +1.49% |
| Jun 11, 2026 | $146.6 | $140.4 | $6.26 | 610,212.0 | +4.90% |
| Jun 10, 2026 | $145.4 | $139.5 | $5.90 | 785,010.0 | -3.60% |
| Jun 09, 2026 | $149.6 | $139.0 | $10.57 | 681,892.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $154.3 | $143.7 | $10.61 | 1,166,071.0 | -5.89% |
| 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% |
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):